Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 5.030 | 5.030 | 4.820 | 4.980 | 2,294,535 | -0.09(-1.78%) |
May 30, 2017 | 5.160 | 5.180 | 5.040 | 5.070 | 1,685,308 | -0.10(-1.93%) |
May 26, 2017 | 5.250 | 5.253 | 5.125 | 5.170 | 1,759,566 | -0.07(-1.34%) |
May 25, 2017 | 5.690 | 5.770 | 5.230 | 5.240 | 1,667,626 | -0.45(-7.91%) |
May 24, 2017 | 5.810 | 5.820 | 5.600 | 5.690 | 1,130,039 | -0.14(-2.40%) |
May 23, 2017 | 5.890 | 5.890 | 5.770 | 5.830 | 1,164,574 | -0.04(-0.68%) |
May 22, 2017 | 6.020 | 6.075 | 5.820 | 5.870 | 1,000,478 | -0.06(-1.01%) |
May 19, 2017 | 5.740 | 6.020 | 5.730 | 5.930 | 1,574,733 | +0.28(+4.96%) |
May 18, 2017 | 5.750 | 5.795 | 5.550 | 5.650 | 2,544,165 | -0.18(-3.09%) |
May 17, 2017 | 5.910 | 5.990 | 5.700 | 5.830 | 1,703,918 | -0.08(-1.35%) |
May 16, 2017 | 5.990 | 6.005 | 5.855 | 5.910 | 782,574 | -0.03(-0.51%) |
May 15, 2017 | 5.910 | 6.085 | 5.890 | 5.940 | 1,307,977 | +0.25(+4.39%) |
May 12, 2017 | 5.980 | 6.000 | 5.680 | 5.690 | 872,115 | -0.31(-5.17%) |
May 11, 2017 | 6.110 | 6.136 | 5.933 | 6.000 | 864,094 | -0.08(-1.32%) |
May 10, 2017 | 5.940 | 6.190 | 5.890 | 6.080 | 1,644,240 | +0.22(+3.75%) |
May 09, 2017 | 5.900 | 5.970 | 5.840 | 5.860 | 1,205,047 | -0.01(-0.17%) |
May 08, 2017 | 5.830 | 5.920 | 5.720 | 5.870 | 1,752,204 | +0.04(+0.69%) |
May 05, 2017 | 5.680 | 5.880 | 5.621 | 5.830 | 2,090,263 | +0.15(+2.64%) |
May 04, 2017 | 5.960 | 5.960 | 5.670 | 5.680 | 1,925,541 | -0.38(-6.27%) |
May 03, 2017 | 6.030 | 6.125 | 5.970 | 6.060 | 1,593,144 | -0.02(-0.33%) |
May 02, 2017 | 6.260 | 6.323 | 6.045 | 6.080 | 1,485,429 | -0.17(-2.72%) |
May 01, 2017 | 6.060 | 6.270 | 6.030 | 6.250 | 2,982,975 | +0.13(+2.12%) |
Apr 28, 2017 | 6.250 | 6.281 | 6.110 | 6.120 | 1,291,034 | -0.02(-0.33%) |
Apr 27, 2017 | 6.160 | 6.180 | 5.820 | 6.140 | 2,514,150 | -0.12(-1.92%) |
Apr 26, 2017 | 6.200 | 6.560 | 6.160 | 6.260 | 3,306,991 | +0.02(+0.32%) |
Apr 25, 2017 | 6.070 | 6.260 | 5.950 | 6.240 | 4,329,955 | +0.18(+2.97%) |
Apr 24, 2017 | 7.040 | 7.040 | 6.030 | 6.060 | 6,877,487 | -1.03(-14.53%) |
Apr 21, 2017 | 7.220 | 7.260 | 6.960 | 7.090 | 2,116,290 | -0.19(-2.61%) |
Apr 20, 2017 | 7.370 | 7.515 | 7.220 | 7.280 | 2,688,015 | -0.01(-0.14%) |
Apr 19, 2017 | 7.720 | 7.740 | 7.280 | 7.290 | 2,093,361 | -0.38(-4.95%) |
Apr 18, 2017 | 7.490 | 7.820 | 7.430 | 7.670 | 1,651,117 | +0.09(+1.19%) |
Apr 17, 2017 | 7.360 | 7.590 | 7.260 | 7.580 | 3,213,338 | +0.26(+3.55%) |
Apr 13, 2017 | 7.460 | 7.520 | 7.250 | 7.320 | 1,854,411 | -0.17(-2.27%) |
Apr 12, 2017 | 7.830 | 7.940 | 7.430 | 7.490 | 2,071,819 | -0.38(-4.83%) |
Apr 11, 2017 | 7.820 | 7.870 | 7.675 | 7.870 | 1,382,919 | +0.04(+0.51%) |
Apr 10, 2017 | 7.590 | 7.920 | 7.540 | 7.830 | 1,268,552 | +0.29(+3.85%) |
Apr 07, 2017 | 7.770 | 7.860 | 7.420 | 7.540 | 2,264,542 | -0.25(-3.21%) |
Apr 06, 2017 | 7.600 | 7.840 | 7.470 | 7.790 | 2,033,885 | +0.26(+3.45%) |
Apr 05, 2017 | 7.890 | 7.970 | 7.400 | 7.530 | 2,577,306 | -0.23(-2.96%) |
Apr 04, 2017 | 7.650 | 7.795 | 7.560 | 7.760 | 1,243,917 | +0.14(+1.84%) |
Apr 03, 2017 | 7.990 | 8.110 | 7.520 | 7.620 | 1,789,630 | -0.15(-1.93%) |
Mar 31, 2017 | 7.520 | 7.805 | 7.520 | 7.770 | 1,585,162 | +0.23(+3.05%) |
Mar 30, 2017 | 7.630 | 7.730 | 7.510 | 7.540 | 1,844,680 | -0.02(-0.26%) |
Mar 29, 2017 | 7.280 | 7.595 | 7.280 | 7.560 | 1,802,435 | +0.27(+3.70%) |
Mar 28, 2017 | 7.020 | 7.345 | 6.890 | 7.290 | 1,713,446 | +0.35(+5.04%) |
Mar 27, 2017 | 6.930 | 7.040 | 6.870 | 6.940 | 1,885,103 | -0.10(-1.42%) |
Mar 24, 2017 | 7.160 | 7.270 | 7.040 | 7.040 | 1,294,934 | -0.09(-1.26%) |
Mar 23, 2017 | 7.090 | 7.200 | 6.910 | 7.130 | 1,544,554 | +0.02(+0.28%) |
Mar 22, 2017 | 7.080 | 7.240 | 6.910 | 7.110 | 2,031,644 | -0.06(-0.84%) |
Mar 21, 2017 | 7.510 | 7.510 | 7.160 | 7.170 | 1,393,766 | -0.30(-4.02%) |
Mar 20, 2017 | 7.260 | 7.470 | 7.140 | 7.470 | 2,210,351 | +0.11(+1.49%) |
Mar 17, 2017 | 7.460 | 7.490 | 7.260 | 7.360 | 3,144,923 | -0.04(-0.54%) |
Mar 16, 2017 | 7.590 | 7.680 | 7.390 | 7.400 | 1,291,002 | -0.18(-2.37%) |
Mar 15, 2017 | 7.380 | 7.670 | 7.320 | 7.580 | 2,302,620 | +0.35(+4.84%) |
Mar 14, 2017 | 7.390 | 7.390 | 7.070 | 7.230 | 1,455,766 | -0.33(-4.37%) |
Mar 13, 2017 | 7.700 | 7.335 | 7.560 | 2,161,479 | -0.05(-0.66%) | |
Mar 10, 2017 | 7.370 | 7.630 | 7.220 | 7.610 | 2,503,717 | +0.35(+4.82%) |
Mar 09, 2017 | 7.250 | 7.360 | 7.070 | 7.260 | 2,898,186 | -0.13(-1.76%) |
Mar 08, 2017 | 7.540 | 7.590 | 7.310 | 7.390 | 2,159,861 | -0.19(-2.51%) |
Mar 07, 2017 | 7.900 | 7.980 | 7.520 | 7.580 | 1,430,342 | -0.31(-3.93%) |
Mar 06, 2017 | 7.930 | 7.930 | 7.540 | 7.890 | 1,357,871 | -0.12(-1.50%) |
Mar 03, 2017 | 8.180 | 8.270 | 7.950 | 8.010 | 1,225,761 | -0.18(-2.20%) |
Mar 02, 2017 | 8.580 | 8.530 | 8.180 | 8.190 | 840,264 | -0.39(-4.55%) |