Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 4.420 | 4.830 | 4.210 | 4.760 | 6,038,969 | +0.22(+4.85%) |
May 30, 2017 | 4.960 | 4.970 | 4.525 | 4.540 | 8,294,326 | -0.49(-9.74%) |
May 26, 2017 | 4.930 | 5.085 | 4.820 | 5.030 | 8,923,300 | +0.09(+1.82%) |
May 25, 2017 | 5.260 | 5.490 | 4.820 | 4.940 | 7,585,341 | -0.33(-6.26%) |
May 24, 2017 | 5.430 | 5.500 | 5.170 | 5.270 | 5,213,386 | -0.16(-2.95%) |
May 23, 2017 | 5.630 | 5.700 | 5.310 | 5.430 | 6,330,486 | -0.20(-3.55%) |
May 22, 2017 | 6.000 | 6.080 | 5.570 | 5.630 | 4,193,924 | -0.28(-4.74%) |
May 19, 2017 | 5.830 | 6.130 | 5.790 | 5.910 | 5,743,180 | +0.19(+3.32%) |
May 18, 2017 | 5.460 | 5.790 | 5.280 | 5.720 | 6,560,890 | +0.16(+2.88%) |
May 17, 2017 | 5.760 | 5.890 | 5.460 | 5.560 | 8,101,091 | -0.29(-4.96%) |
May 16, 2017 | 6.030 | 6.088 | 5.770 | 5.850 | 4,721,118 | -0.13(-2.17%) |
May 15, 2017 | 5.740 | 6.100 | 5.640 | 5.980 | 11,182,923 | +0.48(+8.73%) |
May 12, 2017 | 5.550 | 5.666 | 5.425 | 5.500 | 3,227,263 | -0.07(-1.26%) |
May 11, 2017 | 5.640 | 5.660 | 5.420 | 5.570 | 5,076,903 | +0.04(+0.72%) |
May 10, 2017 | 5.300 | 5.645 | 5.290 | 5.530 | 7,875,793 | +0.34(+6.55%) |
May 09, 2017 | 5.150 | 5.280 | 5.005 | 5.190 | 4,181,345 | +0.06(+1.17%) |
May 08, 2017 | 5.100 | 5.260 | 4.940 | 5.130 | 4,680,842 | +0.00(+0.00%) |
May 05, 2017 | 4.720 | 5.320 | 4.670 | 5.130 | 9,920,280 | +0.45(+9.62%) |
May 04, 2017 | 4.730 | 4.840 | 4.275 | 4.680 | 12,854,225 | -0.12(-2.50%) |
May 03, 2017 | 5.040 | 5.040 | 4.710 | 4.800 | 9,973,814 | -0.25(-4.95%) |
May 02, 2017 | 5.150 | 5.350 | 4.870 | 5.050 | 6,758,091 | -0.09(-1.75%) |
May 01, 2017 | 5.140 | 5.225 | 5.010 | 5.140 | 6,219,126 | -0.02(-0.39%) |
Apr 28, 2017 | 5.210 | 5.430 | 5.100 | 5.160 | 10,010,132 | +0.02(+0.39%) |
Apr 27, 2017 | 5.260 | 5.310 | 5.020 | 5.140 | 8,075,337 | -0.24(-4.46%) |
Apr 26, 2017 | 5.170 | 5.490 | 5.150 | 5.380 | 7,255,858 | +0.14(+2.67%) |
Apr 25, 2017 | 5.330 | 4.950 | 5.240 | 7,867,267 | +0.16(+3.15%) | |
Apr 24, 2017 | 5.220 | 5.240 | 5.030 | 5.080 | 6,237,570 | +0.00(+0.00%) |
Apr 21, 2017 | 5.450 | 5.480 | 4.900 | 5.080 | 21,022,708 | -0.47(-8.47%) |
Apr 20, 2017 | 5.720 | 5.850 | 5.510 | 5.550 | 5,376,646 | -0.08(-1.42%) |
Apr 19, 2017 | 6.280 | 6.340 | 5.520 | 5.630 | 12,502,208 | -0.57(-9.19%) |
Apr 18, 2017 | 6.110 | 6.550 | 6.020 | 6.200 | 7,596,032 | +0.04(+0.65%) |
Apr 17, 2017 | 6.530 | 6.590 | 5.960 | 6.160 | 8,422,147 | -0.33(-5.08%) |
Apr 13, 2017 | 7.030 | 7.100 | 6.420 | 6.490 | 8,729,414 | -0.54(-7.68%) |
Apr 12, 2017 | 7.250 | 7.560 | 6.985 | 7.030 | 4,268,537 | -0.29(-3.96%) |
Apr 11, 2017 | 7.390 | 7.410 | 7.075 | 7.320 | 5,361,564 | -0.11(-1.48%) |
Apr 10, 2017 | 7.310 | 7.660 | 7.190 | 7.430 | 5,095,464 | +0.21(+2.91%) |
Apr 07, 2017 | 7.360 | 7.460 | 7.160 | 7.220 | 4,880,933 | -0.07(-0.96%) |
Apr 06, 2017 | 7.130 | 7.300 | 6.925 | 7.290 | 5,942,265 | +0.27(+3.85%) |
Apr 05, 2017 | 7.530 | 7.705 | 6.990 | 7.020 | 5,992,114 | -0.42(-5.65%) |
Apr 04, 2017 | 7.400 | 7.540 | 7.215 | 7.440 | 4,098,439 | +0.03(+0.40%) |
Apr 03, 2017 | 7.360 | 7.540 | 7.160 | 7.410 | 4,415,012 | +0.08(+1.09%) |
Mar 31, 2017 | 7.310 | 7.420 | 7.270 | 7.330 | 4,253,623 | +0.02(+0.27%) |
Mar 30, 2017 | 7.480 | 7.640 | 7.240 | 7.310 | 4,061,042 | -0.13(-1.75%) |
Mar 29, 2017 | 7.260 | 7.615 | 7.140 | 7.440 | 5,628,338 | +0.18(+2.48%) |
Mar 28, 2017 | 6.950 | 7.290 | 6.810 | 7.260 | 5,424,007 | +0.52(+7.72%) |
Mar 27, 2017 | 6.760 | 6.775 | 6.330 | 6.740 | 4,717,848 | -0.08(-1.17%) |
Mar 24, 2017 | 6.870 | 7.180 | 6.660 | 6.820 | 6,468,240 | +0.15(+2.25%) |
Mar 23, 2017 | 6.590 | 6.860 | 6.530 | 6.670 | 6,333,256 | +0.05(+0.76%) |
Mar 22, 2017 | 6.380 | 6.760 | 5.970 | 6.620 | 7,370,983 | +0.12(+1.85%) |
Mar 21, 2017 | 7.080 | 7.130 | 6.370 | 6.500 | 6,527,994 | -0.58(-8.19%) |
Mar 20, 2017 | 7.200 | 7.310 | 6.910 | 7.080 | 5,928,446 | -0.24(-3.28%) |
Mar 17, 2017 | 7.290 | 7.600 | 7.270 | 7.320 | 7,962,087 | +0.10(+1.39%) |
Mar 16, 2017 | 7.350 | 7.560 | 7.175 | 7.220 | 5,442,335 | -0.10(-1.37%) |
Mar 15, 2017 | 7.110 | 7.455 | 6.940 | 7.320 | 6,303,438 | +0.36(+5.17%) |
Mar 14, 2017 | 7.170 | 7.170 | 6.590 | 6.960 | 7,616,125 | -0.34(-4.66%) |
Mar 13, 2017 | 7.730 | 7.220 | 7.300 | 5,433,996 | -0.10(-1.35%) | |
Mar 10, 2017 | 7.850 | 8.200 | 7.290 | 7.400 | 10,194,266 | +0.10(+1.37%) |
Mar 09, 2017 | 7.520 | 8.170 | 6.590 | 7.300 | 25,335,424 | -1.36(-15.70%) |
Mar 08, 2017 | 9.310 | 9.420 | 8.530 | 8.660 | 8,050,710 | -0.73(-7.77%) |
Mar 07, 2017 | 9.730 | 9.750 | 9.290 | 9.390 | 4,800,894 | -0.30(-3.10%) |
Mar 06, 2017 | 9.860 | 9.860 | 9.480 | 9.690 | 3,475,391 | -0.15(-1.52%) |
Mar 03, 2017 | 9.540 | 9.870 | 9.500 | 9.840 | 2,693,418 | +0.30(+3.14%) |
Mar 02, 2017 | 9.900 | 9.960 | 9.505 | 9.540 | 3,196,391 | -0.49(-4.89%) |