Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 6.013 | 6.023 | 5.527 | 5.727 | 6,747,353 | -0.33(-5.51%) |
May 30, 2017 | 6.290 | 6.348 | 6.042 | 6.061 | 2,788,613 | -0.27(-4.22%) |
May 26, 2017 | 6.357 | 6.394 | 6.243 | 6.328 | 2,721,533 | -0.02(-0.30%) |
May 25, 2017 | 6.653 | 6.768 | 6.328 | 6.348 | 3,375,248 | -0.32(-4.86%) |
May 24, 2017 | 6.863 | 6.865 | 6.596 | 6.672 | 4,192,929 | -0.17(-2.51%) |
May 23, 2017 | 7.063 | 7.140 | 6.815 | 6.844 | 15,006,939 | -0.64(-8.55%) |
May 22, 2017 | 7.283 | 7.541 | 7.216 | 7.483 | 3,526,713 | +0.24(+3.29%) |
May 19, 2017 | 6.748 | 7.264 | 6.739 | 7.245 | 3,190,912 | +0.59(+8.90%) |
May 18, 2017 | 6.691 | 6.729 | 6.586 | 6.653 | 3,782,443 | -0.10(-1.41%) |
May 17, 2017 | 6.911 | 6.958 | 6.729 | 6.748 | 3,382,603 | -0.20(-2.88%) |
May 16, 2017 | 7.016 | 7.140 | 6.825 | 6.949 | 3,244,235 | -0.02(-0.27%) |
May 15, 2017 | 6.748 | 7.025 | 6.729 | 6.968 | 3,731,292 | +0.47(+7.20%) |
May 12, 2017 | 6.500 | 6.586 | 6.443 | 6.500 | 2,714,802 | -0.03(-0.44%) |
May 11, 2017 | 6.472 | 6.605 | 6.419 | 6.529 | 3,638,103 | +0.13(+2.09%) |
May 10, 2017 | 6.128 | 6.481 | 6.109 | 6.395 | 7,131,857 | +0.31(+5.18%) |
May 09, 2017 | 6.558 | 6.577 | 6.071 | 6.080 | 4,301,242 | -0.44(-6.74%) |
May 08, 2017 | 5.880 | 6.901 | 5.832 | 6.519 | 9,627,160 | +0.84(+14.79%) |
May 05, 2017 | 5.508 | 5.689 | 5.412 | 5.679 | 2,460,777 | +0.22(+4.02%) |
May 04, 2017 | 5.613 | 5.624 | 5.436 | 5.460 | 2,963,355 | -0.21(-3.70%) |
May 03, 2017 | 5.651 | 5.718 | 5.622 | 5.670 | 2,999,966 | -0.02(-0.34%) |
May 02, 2017 | 5.651 | 5.756 | 5.641 | 5.689 | 4,498,227 | -0.03(-0.50%) |
May 01, 2017 | 5.708 | 5.756 | 5.670 | 5.718 | 2,167,228 | -0.02(-0.33%) |
Apr 28, 2017 | 5.813 | 5.842 | 5.718 | 5.737 | 3,892,915 | -0.02(-0.33%) |
Apr 27, 2017 | 5.746 | 5.770 | 5.632 | 5.756 | 3,289,076 | -0.08(-1.31%) |
Apr 26, 2017 | 5.498 | 5.908 | 5.498 | 5.832 | 4,591,643 | +0.25(+4.44%) |
Apr 25, 2017 | 5.403 | 5.613 | 5.374 | 5.584 | 2,004,734 | +0.15(+2.81%) |
Apr 24, 2017 | 5.460 | 5.546 | 5.431 | 5.431 | 3,106,529 | +0.00(+0.00%) |
Apr 21, 2017 | 5.460 | 5.527 | 5.412 | 5.431 | 1,855,534 | -0.03(-0.52%) |
Apr 20, 2017 | 5.527 | 5.546 | 5.436 | 5.460 | 2,655,965 | -0.03(-0.52%) |
Apr 19, 2017 | 5.593 | 5.622 | 5.460 | 5.488 | 3,936,966 | -0.10(-1.88%) |
Apr 18, 2017 | 5.784 | 5.784 | 5.570 | 5.593 | 2,140,068 | -0.23(-3.93%) |
Apr 17, 2017 | 5.746 | 5.832 | 5.679 | 5.823 | 3,171,981 | +0.08(+1.33%) |
Apr 13, 2017 | 5.994 | 6.023 | 5.718 | 5.746 | 2,746,268 | -0.26(-4.29%) |
Apr 12, 2017 | 6.138 | 6.190 | 5.994 | 6.004 | 2,385,108 | -0.14(-2.33%) |
Apr 11, 2017 | 6.271 | 6.300 | 6.071 | 6.147 | 1,998,779 | -0.13(-2.13%) |
Apr 10, 2017 | 6.328 | 6.343 | 6.243 | 6.281 | 2,678,890 | +0.01(+0.15%) |
Apr 07, 2017 | 6.662 | 6.662 | 6.271 | 6.271 | 2,056,177 | -0.37(-5.60%) |
Apr 06, 2017 | 6.567 | 6.710 | 6.548 | 6.643 | 2,946,114 | +0.11(+1.75%) |
Apr 05, 2017 | 6.653 | 6.682 | 6.481 | 6.529 | 7,010,798 | -0.09(-1.30%) |
Apr 04, 2017 | 6.443 | 6.662 | 6.405 | 6.615 | 4,538,928 | +0.18(+2.82%) |
Apr 03, 2017 | 6.338 | 6.472 | 6.290 | 6.433 | 3,277,768 | +0.08(+1.20%) |
Mar 31, 2017 | 6.118 | 6.414 | 6.104 | 6.357 | 3,839,161 | +0.23(+3.74%) |
Mar 30, 2017 | 6.157 | 6.223 | 6.080 | 6.128 | 2,069,268 | +0.03(+0.47%) |
Mar 29, 2017 | 5.870 | 6.109 | 5.842 | 6.099 | 2,140,332 | +0.21(+3.57%) |
Mar 28, 2017 | 5.737 | 5.956 | 5.727 | 5.889 | 2,617,939 | +0.17(+3.00%) |
Mar 27, 2017 | 5.565 | 5.727 | 5.517 | 5.718 | 2,253,995 | +0.10(+1.70%) |
Mar 24, 2017 | 5.412 | 5.656 | 5.403 | 5.622 | 3,461,442 | +0.22(+4.06%) |
Mar 23, 2017 | 5.403 | 5.431 | 5.278 | 5.403 | 2,361,726 | -0.01(-0.18%) |
Mar 22, 2017 | 5.460 | 5.517 | 5.350 | 5.412 | 1,928,639 | -0.10(-1.73%) |
Mar 21, 2017 | 5.718 | 5.756 | 5.469 | 5.508 | 2,866,832 | -0.21(-3.67%) |
Mar 20, 2017 | 5.536 | 5.737 | 5.503 | 5.718 | 1,991,953 | +0.13(+2.39%) |
Mar 17, 2017 | 5.593 | 5.622 | 5.546 | 5.584 | 3,378,840 | +0.00(+0.00%) |
Mar 16, 2017 | 5.698 | 5.718 | 5.546 | 5.584 | 1,557,472 | -0.06(-1.02%) |
Mar 15, 2017 | 5.670 | 5.718 | 5.584 | 5.641 | 6,659,911 | +0.05(+0.85%) |
Mar 14, 2017 | 5.632 | 5.660 | 5.527 | 5.593 | 2,157,788 | -0.15(-2.66%) |
Mar 13, 2017 | 5.584 | 5.784 | 5.584 | 5.746 | 2,082,922 | +0.14(+2.56%) |
Mar 10, 2017 | 5.689 | 5.756 | 5.551 | 5.603 | 2,193,603 | -0.04(-0.68%) |
Mar 09, 2017 | 5.345 | 5.675 | 5.298 | 5.641 | 2,948,794 | +0.31(+5.72%) |
Mar 08, 2017 | 5.593 | 5.641 | 5.317 | 5.336 | 1,658,102 | -0.24(-4.28%) |
Mar 07, 2017 | 5.823 | 5.842 | 5.574 | 5.574 | 1,322,163 | -0.20(-3.47%) |
Mar 06, 2017 | 5.737 | 5.794 | 5.651 | 5.775 | 1,602,164 | +0.06(+1.00%) |
Mar 03, 2017 | 5.832 | 5.870 | 5.698 | 5.718 | 1,975,704 | -0.11(-1.96%) |
Mar 02, 2017 | 5.937 | 5.975 | 5.827 | 5.832 | 1,578,894 | -0.19(-3.17%) |