Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 5.700 | 5.710 | 5.450 | 5.530 | 44,699 | -0.13(-2.38%) |
May 30, 2017 | 5.630 | 5.870 | 5.470 | 5.665 | 105,583 | +0.05(+0.98%) |
May 26, 2017 | 5.570 | 5.730 | 5.420 | 5.610 | 56,902 | +0.03(+0.54%) |
May 25, 2017 | 5.780 | 5.899 | 5.430 | 5.580 | 38,653 | -0.18(-3.12%) |
May 24, 2017 | 5.450 | 5.770 | 5.430 | 5.760 | 18,424 | +0.25(+4.54%) |
May 23, 2017 | 5.580 | 5.580 | 5.250 | 5.510 | 72,624 | -0.01(-0.18%) |
May 22, 2017 | 5.350 | 5.800 | 5.350 | 5.520 | 88,146 | -0.20(-3.50%) |
May 19, 2017 | 5.020 | 6.100 | 5.020 | 5.720 | 401,416 | +0.74(+14.86%) |
May 18, 2017 | 4.830 | 5.240 | 4.830 | 4.980 | 35,312 | +0.13(+2.68%) |
May 17, 2017 | 5.010 | 5.040 | 4.820 | 4.850 | 25,723 | -0.22(-4.34%) |
May 16, 2017 | 5.030 | 5.120 | 4.860 | 5.070 | 49,815 | -0.02(-0.39%) |
May 15, 2017 | 5.250 | 5.374 | 5.040 | 5.090 | 28,787 | -0.10(-1.93%) |
May 12, 2017 | 5.860 | 5.860 | 5.050 | 5.190 | 185,810 | -0.65(-11.13%) |
May 11, 2017 | 5.910 | 5.940 | 5.410 | 5.840 | 58,353 | -0.10(-1.68%) |
May 10, 2017 | 5.570 | 6.000 | 5.540 | 5.940 | 57,592 | +0.36(+6.45%) |
May 09, 2017 | 5.670 | 5.850 | 5.160 | 5.580 | 82,994 | -0.04(-0.71%) |
May 08, 2017 | 5.650 | 5.808 | 5.560 | 5.620 | 40,567 | -0.03(-0.53%) |
May 05, 2017 | 5.680 | 5.740 | 5.530 | 5.650 | 30,293 | -0.03(-0.53%) |
May 04, 2017 | 5.810 | 5.960 | 5.630 | 5.680 | 21,562 | -0.13(-2.24%) |
May 03, 2017 | 5.430 | 5.930 | 5.390 | 5.810 | 61,538 | +0.31(+5.64%) |
May 02, 2017 | 5.800 | 5.810 | 5.370 | 5.500 | 73,555 | -0.22(-3.85%) |
May 01, 2017 | 5.770 | 5.949 | 5.450 | 5.720 | 65,546 | -0.02(-0.35%) |
Apr 28, 2017 | 5.810 | 5.900 | 5.620 | 5.740 | 27,875 | -0.11(-1.88%) |
Apr 27, 2017 | 6.080 | 6.080 | 5.820 | 5.850 | 46,732 | -0.23(-3.78%) |
Apr 26, 2017 | 6.050 | 6.185 | 5.950 | 6.080 | 38,144 | +0.01(+0.16%) |
Apr 25, 2017 | 6.180 | 6.270 | 6.010 | 6.070 | 66,755 | -0.07(-1.14%) |
Apr 24, 2017 | 6.090 | 6.280 | 5.980 | 6.140 | 65,538 | +0.16(+2.68%) |
Apr 21, 2017 | 6.060 | 6.090 | 5.827 | 5.980 | 41,722 | -0.06(-0.99%) |
Apr 20, 2017 | 6.240 | 6.290 | 5.850 | 6.040 | 111,524 | -0.10(-1.63%) |
Apr 19, 2017 | 6.370 | 6.460 | 6.010 | 6.140 | 45,215 | -0.20(-3.15%) |
Apr 18, 2017 | 6.710 | 6.710 | 6.280 | 6.340 | 46,260 | -0.34(-5.09%) |
Apr 17, 2017 | 6.530 | 6.990 | 6.530 | 6.680 | 55,302 | +0.03(+0.45%) |
Apr 13, 2017 | 6.960 | 6.960 | 6.550 | 6.650 | 46,722 | -0.34(-4.86%) |
Apr 12, 2017 | 7.390 | 7.420 | 6.800 | 6.990 | 70,225 | -0.44(-5.92%) |
Apr 11, 2017 | 7.360 | 7.580 | 7.268 | 7.430 | 137,329 | +0.08(+1.09%) |
Apr 10, 2017 | 6.770 | 7.539 | 6.770 | 7.350 | 231,031 | +0.67(+10.03%) |
Apr 07, 2017 | 6.450 | 6.980 | 6.230 | 6.680 | 129,141 | +0.14(+2.14%) |
Apr 06, 2017 | 6.090 | 6.565 | 5.880 | 6.540 | 115,524 | +0.28(+4.47%) |
Apr 05, 2017 | 6.650 | 6.859 | 5.800 | 6.260 | 164,774 | -0.36(-5.44%) |
Apr 04, 2017 | 6.710 | 6.990 | 6.500 | 6.620 | 112,151 | -0.29(-4.20%) |
Apr 03, 2017 | 7.150 | 7.280 | 6.800 | 6.910 | 136,218 | -0.15(-2.12%) |
Mar 31, 2017 | 7.210 | 7.350 | 6.950 | 7.060 | 57,493 | -0.14(-1.94%) |
Mar 30, 2017 | 7.250 | 7.310 | 7.000 | 7.200 | 39,945 | -0.08(-1.10%) |
Mar 29, 2017 | 7.100 | 7.420 | 6.950 | 7.280 | 36,769 | +0.25(+3.56%) |
Mar 28, 2017 | 7.370 | 7.490 | 6.945 | 7.030 | 71,424 | -0.29(-3.96%) |
Mar 27, 2017 | 6.840 | 7.450 | 6.630 | 7.320 | 121,891 | +0.44(+6.40%) |
Mar 24, 2017 | 6.720 | 7.180 | 6.720 | 6.880 | 82,630 | +0.23(+3.46%) |
Mar 23, 2017 | 6.540 | 6.847 | 6.411 | 6.650 | 37,555 | +0.10(+1.54%) |
Mar 22, 2017 | 6.810 | 7.300 | 6.514 | 6.549 | 82,700 | -0.28(-4.11%) |
Mar 21, 2017 | 7.800 | 7.810 | 6.760 | 6.830 | 319,143 | -0.72(-9.54%) |
Mar 20, 2017 | 7.020 | 7.790 | 7.000 | 7.550 | 207,445 | +0.34(+4.72%) |
Mar 17, 2017 | 6.440 | 7.290 | 6.321 | 7.210 | 219,576 | +0.46(+6.81%) |
Mar 16, 2017 | 5.900 | 6.880 | 5.840 | 6.750 | 500,901 | +0.94(+16.18%) |
Mar 15, 2017 | 5.650 | 5.850 | 5.520 | 5.810 | 91,753 | +0.16(+2.83%) |
Mar 14, 2017 | 5.390 | 5.700 | 5.180 | 5.650 | 116,221 | +0.26(+4.82%) |
Mar 13, 2017 | 5.380 | 5.400 | 5.280 | 5.390 | 29,097 | +0.11(+2.08%) |
Mar 10, 2017 | 5.090 | 5.354 | 5.090 | 5.280 | 37,754 | +0.20(+3.94%) |
Mar 09, 2017 | 5.200 | 5.440 | 4.870 | 5.080 | 169,259 | +0.24(+4.96%) |
Mar 08, 2017 | 4.915 | 4.940 | 4.760 | 4.840 | 17,514 | -0.09(-1.83%) |
Mar 07, 2017 | 4.860 | 4.990 | 4.750 | 4.930 | 27,620 | +0.03(+0.61%) |
Mar 06, 2017 | 5.017 | 5.040 | 4.814 | 4.900 | 26,191 | -0.11(-2.20%) |
Mar 03, 2017 | 5.070 | 5.171 | 4.980 | 5.010 | 25,323 | +0.02(+0.40%) |
Mar 02, 2017 | 5.120 | 5.183 | 4.910 | 4.990 | 42,983 | -0.18(-3.48%) |