Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 6.015 | 6.024 | 5.528 | 5.728 | 6,745,956 | -0.33(-5.51%) |
May 30, 2017 | 6.292 | 6.349 | 6.043 | 6.062 | 2,788,036 | -0.27(-4.22%) |
May 26, 2017 | 6.358 | 6.395 | 6.244 | 6.330 | 2,720,969 | -0.02(-0.30%) |
May 25, 2017 | 6.654 | 6.769 | 6.330 | 6.349 | 3,374,549 | -0.32(-4.86%) |
May 24, 2017 | 6.864 | 6.866 | 6.597 | 6.673 | 4,192,061 | -0.17(-2.51%) |
May 23, 2017 | 7.065 | 7.141 | 6.817 | 6.845 | 15,003,831 | -0.64(-8.55%) |
May 22, 2017 | 7.284 | 7.542 | 7.218 | 7.485 | 3,525,983 | +0.24(+3.29%) |
May 19, 2017 | 6.750 | 7.265 | 6.740 | 7.246 | 3,190,252 | +0.59(+8.90%) |
May 18, 2017 | 6.693 | 6.731 | 6.588 | 6.654 | 3,781,660 | -0.10(-1.41%) |
May 17, 2017 | 6.912 | 6.960 | 6.731 | 6.750 | 3,381,902 | -0.20(-2.88%) |
May 16, 2017 | 7.017 | 7.141 | 6.826 | 6.950 | 3,243,563 | -0.02(-0.27%) |
May 15, 2017 | 6.750 | 7.027 | 6.731 | 6.969 | 3,730,519 | +0.47(+7.20%) |
May 12, 2017 | 6.502 | 6.588 | 6.444 | 6.502 | 2,714,240 | -0.03(-0.44%) |
May 11, 2017 | 6.473 | 6.607 | 6.420 | 6.530 | 3,637,349 | +0.13(+2.09%) |
May 10, 2017 | 6.129 | 6.482 | 6.110 | 6.397 | 7,130,380 | +0.32(+5.18%) |
May 09, 2017 | 6.559 | 6.578 | 6.072 | 6.082 | 4,300,351 | -0.44(-6.74%) |
May 08, 2017 | 5.881 | 6.903 | 5.833 | 6.521 | 9,625,166 | +0.84(+14.79%) |
May 05, 2017 | 5.509 | 5.690 | 5.413 | 5.681 | 2,460,268 | +0.22(+4.02%) |
May 04, 2017 | 5.614 | 5.626 | 5.437 | 5.461 | 2,962,741 | -0.21(-3.70%) |
May 03, 2017 | 5.652 | 5.719 | 5.623 | 5.671 | 2,999,345 | -0.02(-0.34%) |
May 02, 2017 | 5.652 | 5.757 | 5.642 | 5.690 | 4,497,295 | -0.03(-0.50%) |
May 01, 2017 | 5.709 | 5.757 | 5.671 | 5.719 | 2,166,779 | -0.02(-0.33%) |
Apr 28, 2017 | 5.814 | 5.843 | 5.719 | 5.738 | 3,892,109 | -0.02(-0.33%) |
Apr 27, 2017 | 5.747 | 5.771 | 5.633 | 5.757 | 3,288,394 | -0.08(-1.31%) |
Apr 26, 2017 | 5.499 | 5.910 | 5.499 | 5.833 | 4,590,692 | +0.25(+4.44%) |
Apr 25, 2017 | 5.404 | 5.614 | 5.375 | 5.585 | 2,004,319 | +0.15(+2.81%) |
Apr 24, 2017 | 5.461 | 5.547 | 5.432 | 5.432 | 3,105,886 | +0.00(+0.00%) |
Apr 21, 2017 | 5.461 | 5.528 | 5.413 | 5.432 | 1,855,149 | -0.03(-0.52%) |
Apr 20, 2017 | 5.528 | 5.547 | 5.437 | 5.461 | 2,655,414 | -0.03(-0.52%) |
Apr 19, 2017 | 5.595 | 5.623 | 5.461 | 5.490 | 3,936,151 | -0.11(-1.88%) |
Apr 18, 2017 | 5.786 | 5.786 | 5.571 | 5.595 | 2,139,625 | -0.23(-3.93%) |
Apr 17, 2017 | 5.747 | 5.833 | 5.681 | 5.824 | 3,171,325 | +0.08(+1.33%) |
Apr 13, 2017 | 5.996 | 6.024 | 5.719 | 5.747 | 2,745,699 | -0.26(-4.29%) |
Apr 12, 2017 | 6.139 | 6.191 | 5.996 | 6.005 | 2,384,614 | -0.14(-2.33%) |
Apr 11, 2017 | 6.272 | 6.301 | 6.072 | 6.148 | 1,998,365 | -0.13(-2.13%) |
Apr 10, 2017 | 6.330 | 6.344 | 6.244 | 6.282 | 2,678,336 | +0.01(+0.15%) |
Apr 07, 2017 | 6.664 | 6.664 | 6.272 | 6.272 | 2,055,751 | -0.37(-5.60%) |
Apr 06, 2017 | 6.568 | 6.712 | 6.549 | 6.645 | 2,945,504 | +0.11(+1.75%) |
Apr 05, 2017 | 6.654 | 6.683 | 6.482 | 6.530 | 7,009,346 | -0.09(-1.30%) |
Apr 04, 2017 | 6.444 | 6.664 | 6.406 | 6.616 | 4,537,988 | +0.18(+2.82%) |
Apr 03, 2017 | 6.339 | 6.473 | 6.292 | 6.435 | 3,277,089 | +0.08(+1.20%) |
Mar 31, 2017 | 6.120 | 6.416 | 6.105 | 6.358 | 3,838,366 | +0.23(+3.74%) |
Mar 30, 2017 | 6.158 | 6.225 | 6.082 | 6.129 | 2,068,839 | +0.03(+0.47%) |
Mar 29, 2017 | 5.871 | 6.110 | 5.843 | 6.101 | 2,139,889 | +0.21(+3.57%) |
Mar 28, 2017 | 5.738 | 5.957 | 5.728 | 5.891 | 2,617,397 | +0.17(+3.01%) |
Mar 27, 2017 | 5.566 | 5.728 | 5.518 | 5.719 | 2,253,529 | +0.10(+1.70%) |
Mar 24, 2017 | 5.413 | 5.657 | 5.404 | 5.623 | 3,460,725 | +0.22(+4.06%) |
Mar 23, 2017 | 5.404 | 5.432 | 5.280 | 5.404 | 2,361,236 | -0.01(-0.18%) |
Mar 22, 2017 | 5.461 | 5.518 | 5.351 | 5.413 | 1,928,239 | -0.10(-1.73%) |
Mar 21, 2017 | 5.719 | 5.757 | 5.470 | 5.509 | 2,866,238 | -0.21(-3.67%) |
Mar 20, 2017 | 5.537 | 5.738 | 5.504 | 5.719 | 1,991,540 | +0.13(+2.39%) |
Mar 17, 2017 | 5.595 | 5.623 | 5.547 | 5.585 | 3,378,140 | +0.00(+0.00%) |
Mar 16, 2017 | 5.700 | 5.719 | 5.547 | 5.585 | 1,557,149 | -0.06(-1.02%) |
Mar 15, 2017 | 5.671 | 5.719 | 5.585 | 5.642 | 6,658,531 | +0.05(+0.85%) |
Mar 14, 2017 | 5.633 | 5.661 | 5.528 | 5.595 | 2,157,341 | -0.15(-2.66%) |
Mar 13, 2017 | 5.585 | 5.786 | 5.585 | 5.747 | 2,082,490 | +0.14(+2.56%) |
Mar 10, 2017 | 5.690 | 5.757 | 5.552 | 5.604 | 2,193,149 | -0.04(-0.68%) |
Mar 09, 2017 | 5.346 | 5.676 | 5.299 | 5.642 | 2,948,184 | +0.31(+5.72%) |
Mar 08, 2017 | 5.595 | 5.642 | 5.318 | 5.337 | 1,657,759 | -0.24(-4.28%) |
Mar 07, 2017 | 5.824 | 5.843 | 5.576 | 5.576 | 1,321,890 | -0.20(-3.47%) |
Mar 06, 2017 | 5.738 | 5.795 | 5.652 | 5.776 | 1,601,832 | +0.06(+1.00%) |
Mar 03, 2017 | 5.833 | 5.871 | 5.700 | 5.719 | 1,975,295 | -0.11(-1.96%) |
Mar 02, 2017 | 5.938 | 5.976 | 5.829 | 5.833 | 1,578,567 | -0.19(-3.17%) |