Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 9.370 | 9.450 | 8.500 | 8.720 | 1,373,363 | -0.55(-5.93%) |
May 30, 2017 | 8.770 | 9.740 | 8.620 | 9.270 | 3,056,289 | +0.58(+6.67%) |
May 26, 2017 | 8.190 | 8.850 | 8.120 | 8.690 | 1,068,157 | +0.37(+4.45%) |
May 25, 2017 | 8.800 | 8.880 | 8.130 | 8.320 | 1,171,340 | -0.29(-3.37%) |
May 24, 2017 | 8.190 | 9.290 | 8.050 | 8.610 | 2,986,836 | +0.31(+3.73%) |
May 23, 2017 | 8.850 | 9.040 | 7.800 | 8.300 | 2,380,820 | -0.44(-5.03%) |
May 22, 2017 | 7.470 | 9.500 | 7.310 | 8.740 | 8,975,618 | +1.61(+22.58%) |
May 19, 2017 | 7.310 | 7.800 | 7.020 | 7.130 | 2,447,575 | +0.22(+3.18%) |
May 18, 2017 | 5.580 | 7.100 | 5.480 | 6.910 | 2,521,800 | +1.36(+24.50%) |
May 17, 2017 | 5.930 | 5.930 | 5.460 | 5.550 | 946,125 | -0.42(-7.04%) |
May 16, 2017 | 6.010 | 6.390 | 5.910 | 5.970 | 3,309,379 | +0.11(+1.88%) |
May 15, 2017 | 5.190 | 6.200 | 5.190 | 5.860 | 11,929,550 | +1.32(+29.07%) |
May 12, 2017 | 4.310 | 4.580 | 4.240 | 4.540 | 516,734 | +0.31(+7.33%) |
May 11, 2017 | 4.140 | 4.330 | 4.140 | 4.230 | 121,121 | +0.09(+2.17%) |
May 10, 2017 | 3.930 | 4.370 | 3.910 | 4.140 | 256,431 | +0.18(+4.55%) |
May 09, 2017 | 3.880 | 4.010 | 3.850 | 3.960 | 134,450 | +0.15(+3.94%) |
May 08, 2017 | 3.840 | 4.040 | 3.750 | 3.810 | 211,670 | -0.17(-4.27%) |
May 05, 2017 | 3.740 | 4.043 | 3.610 | 3.980 | 395,599 | +0.23(+6.13%) |
May 04, 2017 | 3.970 | 4.000 | 3.590 | 3.750 | 119,171 | -0.21(-5.30%) |
May 03, 2017 | 3.890 | 4.050 | 3.850 | 3.960 | 93,080 | +0.01(+0.25%) |
May 02, 2017 | 4.210 | 4.235 | 3.840 | 3.950 | 225,284 | -0.26(-6.18%) |
May 01, 2017 | 4.130 | 4.250 | 4.020 | 4.210 | 272,726 | +0.01(+0.24%) |
Apr 28, 2017 | 4.270 | 4.276 | 4.180 | 4.200 | 101,621 | -0.05(-1.18%) |
Apr 27, 2017 | 4.260 | 4.284 | 4.140 | 4.250 | 123,166 | -0.06(-1.39%) |
Apr 26, 2017 | 4.380 | 4.380 | 4.270 | 4.310 | 75,989 | -0.04(-0.92%) |
Apr 25, 2017 | 4.380 | 4.430 | 4.260 | 4.350 | 152,114 | -0.03(-0.68%) |
Apr 24, 2017 | 4.350 | 4.440 | 4.240 | 4.380 | 247,677 | +0.17(+4.04%) |
Apr 21, 2017 | 4.130 | 4.250 | 4.110 | 4.210 | 232,603 | +0.04(+0.96%) |
Apr 20, 2017 | 4.090 | 4.310 | 4.070 | 4.170 | 195,997 | +0.08(+1.96%) |
Apr 19, 2017 | 4.120 | 4.200 | 4.070 | 4.090 | 140,206 | -0.06(-1.45%) |
Apr 18, 2017 | 4.160 | 4.230 | 4.050 | 4.150 | 197,000 | -0.03(-0.72%) |
Apr 17, 2017 | 4.100 | 4.290 | 3.980 | 4.180 | 354,948 | +0.01(+0.24%) |
Apr 13, 2017 | 4.460 | 4.480 | 4.020 | 4.170 | 472,780 | -0.31(-6.92%) |
Apr 12, 2017 | 4.550 | 4.740 | 4.400 | 4.480 | 458,073 | -0.05(-1.10%) |
Apr 11, 2017 | 4.360 | 4.530 | 4.330 | 4.530 | 324,382 | +0.20(+4.62%) |
Apr 10, 2017 | 4.340 | 4.530 | 4.260 | 4.330 | 642,329 | +0.07(+1.64%) |
Apr 07, 2017 | 4.170 | 4.400 | 4.110 | 4.260 | 565,932 | +0.11(+2.65%) |
Apr 06, 2017 | 4.160 | 4.246 | 4.006 | 4.150 | 394,356 | +0.11(+2.72%) |
Apr 05, 2017 | 3.900 | 4.313 | 3.870 | 4.040 | 830,418 | +0.18(+4.66%) |
Apr 04, 2017 | 4.050 | 4.150 | 3.810 | 3.860 | 614,004 | -0.12(-3.02%) |
Apr 03, 2017 | 4.030 | 4.150 | 3.920 | 3.980 | 522,598 | +0.12(+3.11%) |
Mar 31, 2017 | 4.200 | 4.250 | 3.680 | 3.860 | 2,933,827 | +0.60(+18.41%) |
Mar 30, 2017 | 3.130 | 3.260 | 3.090 | 3.260 | 91,726 | +0.17(+5.50%) |
Mar 29, 2017 | 3.100 | 3.130 | 3.060 | 3.090 | 17,970 | +0.00(+0.00%) |
Mar 28, 2017 | 3.060 | 3.130 | 2.970 | 3.090 | 42,523 | +0.02(+0.65%) |
Mar 27, 2017 | 3.010 | 3.090 | 2.890 | 3.070 | 22,680 | +0.02(+0.66%) |
Mar 24, 2017 | 2.990 | 3.090 | 2.984 | 3.050 | 17,849 | +0.03(+0.99%) |
Mar 23, 2017 | 3.020 | 3.100 | 2.970 | 3.020 | 28,942 | -0.04(-1.31%) |
Mar 22, 2017 | 3.010 | 3.072 | 2.960 | 3.060 | 25,077 | +0.05(+1.66%) |
Mar 21, 2017 | 3.140 | 3.270 | 3.000 | 3.010 | 49,533 | -0.18(-5.64%) |
Mar 20, 2017 | 3.200 | 3.300 | 3.100 | 3.190 | 87,514 | -0.01(-0.31%) |
Mar 17, 2017 | 3.140 | 3.200 | 2.981 | 3.200 | 127,902 | +0.02(+0.63%) |
Mar 16, 2017 | 3.100 | 3.190 | 3.070 | 3.180 | 39,390 | +0.05(+1.60%) |
Mar 15, 2017 | 2.960 | 3.250 | 2.960 | 3.130 | 47,066 | +0.15(+5.03%) |
Mar 14, 2017 | 3.000 | 3.050 | 2.954 | 2.980 | 33,747 | -0.04(-1.32%) |
Mar 13, 2017 | 3.050 | 3.050 | 3.000 | 3.020 | 30,470 | -0.04(-1.31%) |
Mar 10, 2017 | 3.220 | 3.220 | 3.030 | 3.060 | 54,243 | -0.11(-3.47%) |
Mar 09, 2017 | 3.270 | 3.290 | 3.110 | 3.170 | 34,699 | -0.12(-3.65%) |
Mar 08, 2017 | 3.230 | 3.290 | 3.230 | 3.290 | 54,138 | +0.05(+1.54%) |
Mar 07, 2017 | 3.230 | 3.270 | 3.200 | 3.240 | 38,287 | +0.02(+0.47%) |
Mar 06, 2017 | 3.210 | 3.250 | 3.210 | 3.225 | 38,590 | +0.02(+0.47%) |
Mar 03, 2017 | 3.160 | 3.220 | 3.100 | 3.210 | 35,451 | +0.05(+1.58%) |
Mar 02, 2017 | 3.250 | 3.320 | 3.100 | 3.160 | 85,958 | -0.14(-4.24%) |