Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 5.714 | 5.862 | 5.666 | 5.771 | 2,109,086 | +0.01(+0.16%) |
May 30, 2017 | 6.139 | 6.158 | 5.761 | 5.761 | 3,814,580 | -0.38(-6.15%) |
May 26, 2017 | 5.856 | 6.271 | 5.846 | 6.139 | 2,253,334 | +0.28(+4.84%) |
May 25, 2017 | 5.875 | 5.979 | 5.724 | 5.856 | 2,906,940 | -0.09(-1.43%) |
May 24, 2017 | 6.130 | 6.149 | 5.865 | 5.941 | 2,429,247 | -0.19(-3.08%) |
May 23, 2017 | 6.319 | 6.394 | 6.092 | 6.130 | 1,782,852 | -0.19(-2.99%) |
May 22, 2017 | 6.139 | 6.442 | 6.101 | 6.319 | 2,298,183 | +0.22(+3.56%) |
May 19, 2017 | 6.215 | 6.517 | 5.960 | 6.101 | 4,498,188 | +0.01(+0.15%) |
May 18, 2017 | 6.375 | 6.782 | 6.016 | 6.092 | 5,284,044 | -0.77(-11.16%) |
May 17, 2017 | 6.989 | 7.131 | 6.810 | 6.857 | 1,761,652 | -0.14(-2.02%) |
May 16, 2017 | 7.150 | 7.235 | 6.933 | 6.999 | 2,192,789 | -0.16(-2.24%) |
May 15, 2017 | 7.282 | 7.310 | 7.065 | 7.159 | 1,967,556 | +0.13(+1.88%) |
May 12, 2017 | 7.074 | 7.207 | 6.985 | 7.027 | 1,167,155 | -0.07(-0.93%) |
May 11, 2017 | 7.282 | 7.292 | 7.055 | 7.093 | 1,398,072 | -0.14(-1.96%) |
May 10, 2017 | 7.263 | 7.386 | 7.216 | 7.235 | 977,835 | +0.07(+0.92%) |
May 09, 2017 | 7.216 | 7.244 | 7.065 | 7.169 | 1,673,667 | -0.08(-1.04%) |
May 08, 2017 | 7.329 | 7.395 | 7.136 | 7.244 | 1,388,712 | -0.08(-1.03%) |
May 05, 2017 | 7.140 | 7.386 | 7.084 | 7.320 | 2,037,062 | +0.17(+2.38%) |
May 04, 2017 | 7.329 | 7.443 | 7.093 | 7.150 | 1,973,228 | -0.31(-4.18%) |
May 03, 2017 | 7.556 | 7.679 | 7.348 | 7.462 | 1,593,013 | +0.03(+0.45%) |
May 02, 2017 | 7.860 | 7.926 | 7.429 | 7.429 | 1,862,166 | -0.37(-4.69%) |
May 01, 2017 | 8.179 | 8.282 | 7.794 | 7.794 | 1,626,888 | -0.35(-4.26%) |
Apr 28, 2017 | 8.104 | 8.198 | 8.024 | 8.141 | 1,798,627 | +0.12(+1.52%) |
Apr 27, 2017 | 8.113 | 8.226 | 7.766 | 8.019 | 2,450,240 | -0.17(-2.06%) |
Apr 26, 2017 | 8.216 | 8.348 | 8.169 | 8.188 | 1,181,039 | -0.09(-1.13%) |
Apr 25, 2017 | 8.291 | 8.385 | 8.151 | 8.282 | 1,067,683 | +0.07(+0.80%) |
Apr 24, 2017 | 8.357 | 8.404 | 8.141 | 8.216 | 1,186,779 | -0.01(-0.11%) |
Apr 21, 2017 | 8.385 | 8.446 | 8.207 | 8.226 | 1,318,513 | -0.16(-1.90%) |
Apr 20, 2017 | 8.498 | 8.540 | 8.381 | 8.385 | 1,380,500 | -0.06(-0.67%) |
Apr 19, 2017 | 8.732 | 8.873 | 8.395 | 8.441 | 814,287 | -0.26(-3.02%) |
Apr 18, 2017 | 8.648 | 8.774 | 8.582 | 8.704 | 719,178 | -0.01(-0.11%) |
Apr 17, 2017 | 8.760 | 8.798 | 8.610 | 8.713 | 791,647 | -0.03(-0.32%) |
Apr 13, 2017 | 9.004 | 9.126 | 8.695 | 8.742 | 736,855 | -0.32(-3.52%) |
Apr 12, 2017 | 9.286 | 9.333 | 9.004 | 9.061 | 705,879 | -0.30(-3.21%) |
Apr 11, 2017 | 9.295 | 9.492 | 9.182 | 9.361 | 980,623 | +0.08(+0.81%) |
Apr 10, 2017 | 8.817 | 9.342 | 8.779 | 9.286 | 1,835,579 | +0.53(+6.00%) |
Apr 07, 2017 | 8.751 | 8.864 | 8.676 | 8.760 | 638,577 | -0.05(-0.53%) |
Apr 06, 2017 | 8.620 | 8.920 | 8.498 | 8.807 | 1,305,575 | +0.30(+3.53%) |
Apr 05, 2017 | 8.760 | 8.882 | 8.474 | 8.507 | 987,341 | -0.09(-1.09%) |
Apr 04, 2017 | 8.601 | 8.685 | 8.479 | 8.601 | 679,396 | +0.01(+0.11%) |
Apr 03, 2017 | 8.620 | 8.695 | 8.470 | 8.592 | 754,813 | +0.01(+0.11%) |
Mar 31, 2017 | 8.760 | 8.845 | 8.582 | 8.582 | 933,221 | -0.23(-2.66%) |
Mar 30, 2017 | 8.864 | 8.976 | 8.723 | 8.817 | 934,952 | +0.03(+0.32%) |
Mar 29, 2017 | 8.545 | 8.873 | 8.535 | 8.789 | 1,226,166 | +0.25(+2.97%) |
Mar 28, 2017 | 8.310 | 8.624 | 8.310 | 8.535 | 1,776,243 | +0.26(+3.17%) |
Mar 27, 2017 | 8.423 | 8.563 | 8.179 | 8.273 | 1,856,849 | -0.34(-3.92%) |
Mar 24, 2017 | 8.582 | 8.742 | 8.479 | 8.610 | 1,135,612 | +0.08(+0.99%) |
Mar 23, 2017 | 8.338 | 8.676 | 8.301 | 8.526 | 1,158,467 | +0.14(+1.68%) |
Mar 22, 2017 | 8.348 | 8.460 | 8.244 | 8.385 | 1,639,767 | -0.05(-0.56%) |
Mar 21, 2017 | 8.610 | 8.742 | 8.291 | 8.432 | 1,217,235 | -0.13(-1.53%) |
Mar 20, 2017 | 8.348 | 8.695 | 8.348 | 8.563 | 666,595 | +0.08(+1.00%) |
Mar 17, 2017 | 8.498 | 8.648 | 8.451 | 8.479 | 1,299,703 | -0.01(-0.11%) |
Mar 16, 2017 | 8.460 | 8.526 | 8.366 | 8.488 | 560,991 | +0.07(+0.78%) |
Mar 15, 2017 | 8.310 | 8.441 | 8.216 | 8.423 | 1,432,473 | +0.19(+2.28%) |
Mar 14, 2017 | 8.507 | 8.517 | 8.160 | 8.235 | 1,978,536 | -0.47(-5.39%) |
Mar 13, 2017 | 8.864 | 9.056 | 8.638 | 8.704 | 1,122,620 | -0.20(-2.21%) |
Mar 10, 2017 | 8.817 | 9.023 | 8.667 | 8.901 | 1,055,046 | +0.01(+0.11%) |
Mar 09, 2017 | 8.976 | 9.079 | 8.648 | 8.892 | 2,057,969 | -0.16(-1.76%) |
Mar 08, 2017 | 9.286 | 9.483 | 9.042 | 9.051 | 1,243,044 | -0.32(-3.40%) |
Mar 07, 2017 | 9.567 | 9.623 | 9.295 | 9.370 | 710,637 | -0.18(-1.87%) |
Mar 06, 2017 | 9.389 | 9.600 | 9.389 | 9.548 | 809,122 | +0.07(+0.69%) |
Mar 03, 2017 | 9.258 | 9.567 | 9.192 | 9.483 | 645,774 | +0.22(+2.33%) |
Mar 02, 2017 | 9.267 | 9.473 | 9.258 | 9.267 | 983,391 | -0.16(-1.69%) |