Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 4.980 | 5.000 | 4.770 | 4.930 | 609,200 | -0.01(-0.20%) |
May 30, 2017 | 5.170 | 5.200 | 4.650 | 4.940 | 1,515,277 | -0.23(-4.45%) |
May 26, 2017 | 5.260 | 5.304 | 5.130 | 5.170 | 329,823 | -0.09(-1.71%) |
May 25, 2017 | 5.450 | 5.500 | 5.220 | 5.260 | 355,373 | -0.11(-2.05%) |
May 24, 2017 | 5.250 | 5.420 | 5.240 | 5.370 | 337,729 | +0.07(+1.32%) |
May 23, 2017 | 5.270 | 5.380 | 5.180 | 5.300 | 267,211 | +0.00(+0.00%) |
May 22, 2017 | 5.190 | 5.330 | 5.020 | 5.300 | 776,143 | +0.08(+1.53%) |
May 19, 2017 | 5.430 | 5.550 | 5.220 | 5.220 | 1,009,608 | -0.24(-4.40%) |
May 18, 2017 | 5.260 | 5.500 | 5.170 | 5.460 | 1,030,897 | +0.20(+3.80%) |
May 17, 2017 | 5.520 | 5.560 | 5.170 | 5.260 | 1,473,494 | -0.36(-6.41%) |
May 16, 2017 | 5.610 | 5.690 | 5.450 | 5.620 | 843,697 | +0.03(+0.54%) |
May 15, 2017 | 5.560 | 5.870 | 5.490 | 5.590 | 1,643,382 | +0.04(+0.72%) |
May 12, 2017 | 5.560 | 5.650 | 5.450 | 5.550 | 1,424,428 | +0.04(+0.73%) |
May 11, 2017 | 5.750 | 5.797 | 5.390 | 5.510 | 5,730,950 | -1.51(-21.51%) |
May 10, 2017 | 6.790 | 7.220 | 6.530 | 7.020 | 913,545 | +0.24(+3.54%) |
May 09, 2017 | 7.250 | 7.572 | 6.570 | 6.780 | 1,634,071 | -0.58(-7.88%) |
May 08, 2017 | 7.760 | 7.760 | 7.270 | 7.360 | 957,413 | -0.52(-6.60%) |
May 05, 2017 | 8.000 | 8.250 | 7.600 | 7.880 | 1,648,286 | +0.15(+1.94%) |
May 04, 2017 | 9.150 | 9.200 | 7.700 | 7.730 | 2,684,120 | -0.38(-4.69%) |
May 03, 2017 | 8.360 | 8.390 | 7.430 | 8.110 | 527,420 | -0.28(-3.34%) |
May 02, 2017 | 8.650 | 8.750 | 8.100 | 8.390 | 842,850 | -0.26(-3.01%) |
May 01, 2017 | 8.460 | 8.910 | 8.250 | 8.650 | 829,074 | +0.29(+3.47%) |
Apr 28, 2017 | 8.840 | 9.400 | 8.180 | 8.360 | 1,543,139 | -0.41(-4.68%) |
Apr 27, 2017 | 8.360 | 9.110 | 8.020 | 8.770 | 1,555,282 | +0.51(+6.17%) |
Apr 26, 2017 | 7.580 | 8.470 | 7.538 | 8.260 | 1,675,162 | +0.74(+9.84%) |
Apr 25, 2017 | 7.680 | 7.750 | 7.400 | 7.520 | 430,514 | -0.12(-1.57%) |
Apr 24, 2017 | 7.650 | 7.780 | 7.360 | 7.640 | 515,443 | +0.10(+1.33%) |
Apr 21, 2017 | 7.830 | 8.050 | 7.460 | 7.540 | 1,246,740 | -0.04(-0.53%) |
Apr 20, 2017 | 7.170 | 7.740 | 7.110 | 7.580 | 762,768 | +0.42(+5.87%) |
Apr 19, 2017 | 7.150 | 7.480 | 7.095 | 7.160 | 468,836 | +0.06(+0.85%) |
Apr 18, 2017 | 7.150 | 7.370 | 6.920 | 7.100 | 558,227 | -0.07(-0.98%) |
Apr 17, 2017 | 7.240 | 7.800 | 7.030 | 7.170 | 1,387,118 | -0.07(-0.97%) |
Apr 13, 2017 | 6.720 | 7.340 | 6.690 | 7.240 | 1,349,656 | +0.43(+6.31%) |
Apr 12, 2017 | 7.020 | 7.100 | 6.531 | 6.810 | 718,833 | -0.17(-2.44%) |
Apr 11, 2017 | 6.070 | 7.100 | 6.030 | 6.980 | 2,231,139 | +0.88(+14.43%) |
Apr 10, 2017 | 6.900 | 5.970 | 6.100 | 2,882,299 | -0.20(-3.17%) | |
Apr 07, 2017 | 5.620 | 6.390 | 5.481 | 6.300 | 1,826,673 | +0.70(+12.50%) |
Apr 06, 2017 | 5.360 | 5.740 | 5.330 | 5.600 | 374,608 | +0.25(+4.67%) |
Apr 05, 2017 | 5.700 | 5.790 | 5.290 | 5.350 | 421,504 | -0.33(-5.81%) |
Apr 04, 2017 | 5.820 | 5.870 | 5.630 | 5.680 | 322,666 | -0.15(-2.57%) |
Apr 03, 2017 | 5.710 | 5.960 | 5.511 | 5.830 | 805,402 | +0.06(+1.04%) |
Mar 31, 2017 | 5.950 | 6.430 | 5.610 | 5.770 | 4,210,805 | -0.15(-2.53%) |
Mar 30, 2017 | 5.030 | 5.990 | 5.010 | 5.920 | 2,353,468 | +0.90(+17.93%) |
Mar 29, 2017 | 5.000 | 5.180 | 4.990 | 5.020 | 283,500 | +0.03(+0.60%) |
Mar 28, 2017 | 5.020 | 5.200 | 4.880 | 4.990 | 331,216 | -0.04(-0.80%) |
Mar 27, 2017 | 4.790 | 5.090 | 4.755 | 5.030 | 493,906 | +0.21(+4.36%) |
Mar 24, 2017 | 4.590 | 5.089 | 4.580 | 4.820 | 556,467 | +0.23(+5.01%) |
Mar 23, 2017 | 4.390 | 4.640 | 4.380 | 4.590 | 159,054 | +0.19(+4.32%) |
Mar 22, 2017 | 4.460 | 4.530 | 4.320 | 4.400 | 198,649 | -0.02(-0.45%) |
Mar 21, 2017 | 4.710 | 4.783 | 4.380 | 4.420 | 419,467 | -0.31(-6.55%) |
Mar 20, 2017 | 4.680 | 4.740 | 4.600 | 4.730 | 171,265 | +0.04(+0.85%) |
Mar 17, 2017 | 4.600 | 4.799 | 4.520 | 4.690 | 254,417 | +0.10(+2.18%) |
Mar 16, 2017 | 4.800 | 4.800 | 4.420 | 4.590 | 613,058 | -0.32(-6.52%) |
Mar 15, 2017 | 4.650 | 5.010 | 4.500 | 4.910 | 470,504 | +0.28(+6.05%) |
Mar 14, 2017 | 4.600 | 4.730 | 4.510 | 4.630 | 191,956 | -0.05(-1.07%) |
Mar 13, 2017 | 4.730 | 4.800 | 4.660 | 4.680 | 139,748 | -0.03(-0.64%) |
Mar 10, 2017 | 4.730 | 4.780 | 4.641 | 4.710 | 168,630 | +0.02(+0.43%) |
Mar 09, 2017 | 4.400 | 4.790 | 4.400 | 4.690 | 320,939 | +0.26(+5.87%) |
Mar 08, 2017 | 4.310 | 4.600 | 4.270 | 4.430 | 278,085 | +0.09(+2.07%) |
Mar 07, 2017 | 4.490 | 4.492 | 4.300 | 4.340 | 337,352 | -0.18(-3.98%) |
Mar 06, 2017 | 4.600 | 4.740 | 4.480 | 4.520 | 187,470 | -0.07(-1.53%) |
Mar 03, 2017 | 4.750 | 4.830 | 4.550 | 4.590 | 301,712 | -0.16(-3.37%) |
Mar 02, 2017 | 4.800 | 4.859 | 4.700 | 4.750 | 214,628 | -0.10(-2.06%) |