Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 5.510 | 5.547 | 5.110 | 5.150 | 3,004,760 | -0.36(-6.53%) |
May 30, 2017 | 5.820 | 5.940 | 5.400 | 5.510 | 2,306,948 | -0.26(-4.51%) |
May 26, 2017 | 6.650 | 6.670 | 5.500 | 5.770 | 7,305,452 | -0.96(-14.26%) |
May 25, 2017 | 6.250 | 7.390 | 6.150 | 6.730 | 27,437,930 | +1.60(+31.19%) |
May 24, 2017 | 5.150 | 5.296 | 5.020 | 5.130 | 642,566 | -0.02(-0.39%) |
May 23, 2017 | 5.290 | 5.340 | 5.110 | 5.150 | 1,026,715 | -0.09(-1.72%) |
May 22, 2017 | 5.500 | 5.640 | 5.170 | 5.240 | 1,316,047 | -0.24(-4.38%) |
May 19, 2017 | 5.920 | 5.990 | 5.450 | 5.480 | 1,103,889 | -0.39(-6.64%) |
May 18, 2017 | 5.500 | 6.110 | 5.410 | 5.870 | 3,615,531 | +0.31(+5.58%) |
May 17, 2017 | 5.660 | 5.750 | 5.550 | 5.560 | 1,064,915 | -0.25(-4.30%) |
May 16, 2017 | 5.800 | 5.930 | 5.675 | 5.810 | 854,427 | -0.03(-0.51%) |
May 15, 2017 | 5.870 | 6.000 | 5.810 | 5.840 | 810,654 | -0.00(-0.09%) |
May 12, 2017 | 5.730 | 6.020 | 5.726 | 5.845 | 1,229,708 | +0.12(+2.19%) |
May 11, 2017 | 5.940 | 5.970 | 5.690 | 5.720 | 2,530,468 | -0.26(-4.35%) |
May 10, 2017 | 5.630 | 6.120 | 5.520 | 5.980 | 1,880,369 | +0.38(+6.79%) |
May 09, 2017 | 5.360 | 5.630 | 5.360 | 5.600 | 1,400,966 | +0.25(+4.67%) |
May 08, 2017 | 5.720 | 5.720 | 5.240 | 5.350 | 1,359,489 | -0.32(-5.64%) |
May 05, 2017 | 5.760 | 5.840 | 5.630 | 5.670 | 805,706 | -0.12(-1.99%) |
May 04, 2017 | 6.360 | 6.433 | 5.770 | 5.785 | 1,902,823 | -0.68(-10.59%) |
May 03, 2017 | 6.450 | 6.570 | 6.370 | 6.470 | 1,226,634 | -0.02(-0.31%) |
May 02, 2017 | 6.790 | 6.830 | 6.440 | 6.490 | 1,197,354 | -0.34(-4.98%) |
May 01, 2017 | 6.380 | 6.940 | 6.350 | 6.830 | 1,609,166 | +0.49(+7.73%) |
Apr 28, 2017 | 6.430 | 6.540 | 6.235 | 6.340 | 773,415 | -0.07(-1.09%) |
Apr 27, 2017 | 6.380 | 6.530 | 6.250 | 6.410 | 1,054,837 | +0.08(+1.26%) |
Apr 26, 2017 | 6.450 | 6.561 | 6.320 | 6.330 | 695,344 | -0.16(-2.47%) |
Apr 25, 2017 | 6.540 | 6.680 | 6.460 | 6.490 | 522,393 | +0.01(+0.15%) |
Apr 24, 2017 | 6.540 | 6.780 | 6.460 | 6.480 | 620,185 | -0.03(-0.46%) |
Apr 21, 2017 | 6.570 | 6.660 | 6.370 | 6.510 | 722,948 | -0.10(-1.51%) |
Apr 20, 2017 | 6.670 | 6.800 | 6.595 | 6.610 | 510,124 | -0.01(-0.15%) |
Apr 19, 2017 | 6.730 | 6.830 | 6.605 | 6.620 | 759,983 | -0.05(-0.75%) |
Apr 18, 2017 | 6.890 | 6.985 | 6.635 | 6.670 | 647,877 | -0.29(-4.17%) |
Apr 17, 2017 | 6.770 | 6.960 | 6.640 | 6.960 | 591,683 | +0.21(+3.11%) |
Apr 13, 2017 | 6.820 | 6.940 | 6.670 | 6.750 | 743,013 | -0.06(-0.88%) |
Apr 12, 2017 | 7.220 | 7.280 | 6.770 | 6.810 | 1,117,012 | -0.41(-5.68%) |
Apr 11, 2017 | 7.150 | 7.280 | 6.970 | 7.220 | 1,240,712 | +0.05(+0.77%) |
Apr 10, 2017 | 7.280 | 7.450 | 7.150 | 7.165 | 1,076,396 | -0.09(-1.31%) |
Apr 07, 2017 | 7.380 | 7.420 | 7.150 | 7.260 | 1,206,712 | -0.15(-2.02%) |
Apr 06, 2017 | 7.580 | 7.603 | 7.310 | 7.410 | 1,004,167 | -0.10(-1.33%) |
Apr 05, 2017 | 8.300 | 8.360 | 7.420 | 7.510 | 1,696,777 | -0.78(-9.41%) |
Apr 04, 2017 | 8.220 | 8.420 | 8.170 | 8.290 | 1,046,105 | -0.01(-0.12%) |
Apr 03, 2017 | 8.610 | 8.800 | 8.210 | 8.300 | 1,069,163 | -0.10(-1.19%) |
Mar 31, 2017 | 8.320 | 8.530 | 8.210 | 8.400 | 1,210,282 | +0.08(+0.96%) |
Mar 30, 2017 | 8.420 | 8.540 | 8.180 | 8.320 | 751,541 | -0.17(-2.00%) |
Mar 29, 2017 | 8.590 | 8.695 | 8.480 | 8.490 | 745,647 | -0.10(-1.16%) |
Mar 28, 2017 | 8.880 | 8.990 | 8.580 | 8.590 | 572,291 | -0.30(-3.37%) |
Mar 27, 2017 | 8.650 | 8.990 | 8.520 | 8.890 | 678,994 | +0.11(+1.20%) |
Mar 24, 2017 | 8.610 | 8.870 | 8.520 | 8.785 | 967,338 | +0.29(+3.47%) |
Mar 23, 2017 | 8.520 | 8.655 | 8.420 | 8.490 | 612,262 | -0.02(-0.24%) |
Mar 22, 2017 | 8.230 | 8.550 | 8.190 | 8.510 | 785,625 | +0.22(+2.65%) |
Mar 21, 2017 | 9.250 | 9.250 | 8.270 | 8.290 | 1,473,834 | -0.91(-9.89%) |
Mar 20, 2017 | 8.820 | 9.205 | 8.670 | 9.200 | 1,566,355 | +0.35(+3.95%) |
Mar 17, 2017 | 8.690 | 8.920 | 8.566 | 8.850 | 1,719,390 | +0.05(+0.57%) |
Mar 16, 2017 | 8.840 | 9.150 | 8.760 | 8.800 | 1,365,852 | +0.06(+0.69%) |
Mar 15, 2017 | 8.360 | 8.800 | 8.211 | 8.740 | 1,598,641 | +0.38(+4.55%) |
Mar 14, 2017 | 8.570 | 8.660 | 8.250 | 8.360 | 1,480,407 | -0.24(-2.79%) |
Mar 13, 2017 | 8.880 | 9.010 | 8.400 | 8.600 | 2,361,279 | -0.28(-3.15%) |
Mar 10, 2017 | 9.020 | 9.100 | 8.250 | 8.880 | 6,269,564 | +0.14(+1.60%) |
Mar 09, 2017 | 7.950 | 8.860 | 7.910 | 8.740 | 2,661,562 | +0.33(+3.92%) |
Mar 08, 2017 | 7.750 | 8.690 | 7.670 | 8.410 | 4,962,146 | +0.65(+8.38%) |
Mar 07, 2017 | 7.700 | 7.870 | 7.330 | 7.760 | 1,700,491 | -0.04(-0.51%) |
Mar 06, 2017 | 7.700 | 7.955 | 7.430 | 7.800 | 2,882,533 | +0.12(+1.56%) |
Mar 03, 2017 | 7.440 | 7.700 | 7.205 | 7.680 | 3,653,882 | +0.26(+3.50%) |
Mar 02, 2017 | 6.870 | 7.510 | 6.580 | 7.420 | 4,590,904 | +0.56(+8.16%) |