Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 6.270 | 6.390 | 6.040 | 6.160 | 238,173 | -0.23(-3.60%) |
May 30, 2017 | 6.420 | 6.450 | 6.270 | 6.390 | 123,693 | -0.11(-1.69%) |
May 26, 2017 | 6.650 | 6.650 | 6.320 | 6.500 | 134,596 | -0.13(-1.96%) |
May 25, 2017 | 6.890 | 7.161 | 6.540 | 6.630 | 122,584 | -0.24(-3.49%) |
May 24, 2017 | 7.070 | 7.150 | 6.780 | 6.870 | 100,104 | -0.18(-2.55%) |
May 23, 2017 | 7.100 | 7.200 | 7.010 | 7.050 | 66,525 | -0.07(-0.98%) |
May 22, 2017 | 7.130 | 7.370 | 7.100 | 7.120 | 133,150 | -0.01(-0.14%) |
May 19, 2017 | 6.980 | 7.430 | 6.980 | 7.130 | 193,709 | +0.18(+2.59%) |
May 18, 2017 | 7.210 | 7.430 | 6.940 | 6.950 | 122,708 | -0.19(-2.66%) |
May 17, 2017 | 7.200 | 7.200 | 7.078 | 7.140 | 113,076 | -0.06(-0.83%) |
May 16, 2017 | 7.260 | 7.430 | 7.190 | 7.200 | 80,437 | -0.07(-0.96%) |
May 15, 2017 | 7.450 | 7.480 | 7.170 | 7.270 | 133,813 | +0.04(+0.55%) |
May 12, 2017 | 7.420 | 7.565 | 7.150 | 7.230 | 73,650 | -0.17(-2.30%) |
May 11, 2017 | 7.850 | 7.850 | 7.160 | 7.400 | 134,976 | -0.36(-4.64%) |
May 10, 2017 | 8.190 | 8.190 | 7.710 | 7.760 | 103,772 | +0.22(+2.92%) |
May 09, 2017 | 7.520 | 7.570 | 7.210 | 7.540 | 83,183 | +0.08(+1.07%) |
May 08, 2017 | 7.360 | 7.615 | 7.340 | 7.460 | 65,795 | +0.11(+1.50%) |
May 05, 2017 | 7.130 | 7.460 | 7.130 | 7.350 | 87,687 | +0.15(+2.08%) |
May 04, 2017 | 7.350 | 7.350 | 6.880 | 7.200 | 187,206 | -0.14(-1.91%) |
May 03, 2017 | 7.160 | 7.400 | 7.090 | 7.340 | 97,070 | +0.14(+1.94%) |
May 02, 2017 | 7.190 | 7.345 | 7.090 | 7.200 | 118,455 | +0.03(+0.42%) |
May 01, 2017 | 7.060 | 7.280 | 7.060 | 7.170 | 70,221 | +0.01(+0.14%) |
Apr 28, 2017 | 7.570 | 7.655 | 7.150 | 7.160 | 128,942 | -0.33(-4.41%) |
Apr 27, 2017 | 7.780 | 7.780 | 7.420 | 7.490 | 66,137 | -0.39(-4.95%) |
Apr 26, 2017 | 7.830 | 8.100 | 7.666 | 7.880 | 147,519 | +0.07(+0.90%) |
Apr 25, 2017 | 7.250 | 7.850 | 7.250 | 7.810 | 96,971 | +0.52(+7.13%) |
Apr 24, 2017 | 7.460 | 7.460 | 7.260 | 7.290 | 173,118 | -0.04(-0.55%) |
Apr 21, 2017 | 7.250 | 7.490 | 7.250 | 7.330 | 201,110 | -0.07(-0.95%) |
Apr 20, 2017 | 7.470 | 7.670 | 7.270 | 7.400 | 128,638 | -0.10(-1.33%) |
Apr 19, 2017 | 7.680 | 7.690 | 7.450 | 7.500 | 117,755 | -0.09(-1.19%) |
Apr 18, 2017 | 7.490 | 7.680 | 7.400 | 7.590 | 78,923 | +0.06(+0.80%) |
Apr 17, 2017 | 7.430 | 7.580 | 7.430 | 7.530 | 74,137 | +0.11(+1.48%) |
Apr 13, 2017 | 7.470 | 7.576 | 7.400 | 7.420 | 129,339 | -0.07(-0.93%) |
Apr 12, 2017 | 7.500 | 7.620 | 7.400 | 7.490 | 77,882 | -0.03(-0.40%) |
Apr 11, 2017 | 7.380 | 7.610 | 7.310 | 7.520 | 147,736 | +0.12(+1.62%) |
Apr 10, 2017 | 7.430 | 7.670 | 7.305 | 7.400 | 166,548 | +0.04(+0.54%) |
Apr 07, 2017 | 7.490 | 7.525 | 7.260 | 7.360 | 86,484 | -0.10(-1.34%) |
Apr 06, 2017 | 7.490 | 7.540 | 7.340 | 7.460 | 85,577 | +0.11(+1.50%) |
Apr 05, 2017 | 7.340 | 7.550 | 7.185 | 7.350 | 159,144 | +0.10(+1.38%) |
Apr 04, 2017 | 7.290 | 7.470 | 7.160 | 7.250 | 105,938 | -0.04(-0.55%) |
Apr 03, 2017 | 7.310 | 7.390 | 7.180 | 7.290 | 92,383 | -0.03(-0.41%) |
Mar 31, 2017 | 7.120 | 7.420 | 7.120 | 7.320 | 112,301 | +0.07(+0.97%) |
Mar 30, 2017 | 7.700 | 7.740 | 7.140 | 7.250 | 166,752 | -0.46(-5.97%) |
Mar 29, 2017 | 7.320 | 7.730 | 7.220 | 7.710 | 213,145 | +0.38(+5.18%) |
Mar 28, 2017 | 6.970 | 7.390 | 6.890 | 7.330 | 149,605 | +0.38(+5.47%) |
Mar 27, 2017 | 6.810 | 7.105 | 6.665 | 6.950 | 271,625 | +0.03(+0.43%) |
Mar 24, 2017 | 6.750 | 6.950 | 6.670 | 6.920 | 175,740 | +0.18(+2.67%) |
Mar 23, 2017 | 6.810 | 7.090 | 6.690 | 6.740 | 168,795 | -0.11(-1.61%) |
Mar 22, 2017 | 6.820 | 6.920 | 6.700 | 6.850 | 121,036 | -0.03(-0.44%) |
Mar 21, 2017 | 7.010 | 7.010 | 6.570 | 6.880 | 231,293 | -0.03(-0.43%) |
Mar 20, 2017 | 6.000 | 6.950 | 5.860 | 6.910 | 518,889 | +0.99(+16.72%) |
Mar 17, 2017 | 6.000 | 6.085 | 5.620 | 5.920 | 575,850 | -0.18(-2.95%) |
Mar 16, 2017 | 6.500 | 6.700 | 5.996 | 6.100 | 194,356 | -0.35(-5.43%) |
Mar 15, 2017 | 5.980 | 6.610 | 5.850 | 6.450 | 397,622 | +0.50(+8.40%) |
Mar 14, 2017 | 6.150 | 6.190 | 5.660 | 5.950 | 199,257 | -0.23(-3.72%) |
Mar 13, 2017 | 6.270 | 6.310 | 6.100 | 6.180 | 220,402 | -0.04(-0.64%) |
Mar 10, 2017 | 6.520 | 6.800 | 6.170 | 6.220 | 121,860 | -0.25(-3.86%) |
Mar 09, 2017 | 6.640 | 6.655 | 6.300 | 6.470 | 224,752 | -0.20(-3.00%) |
Mar 08, 2017 | 7.440 | 7.798 | 6.640 | 6.670 | 196,094 | -0.69(-9.38%) |
Mar 07, 2017 | 7.610 | 7.610 | 7.350 | 7.360 | 193,141 | -0.24(-3.16%) |
Mar 06, 2017 | 7.790 | 8.127 | 7.600 | 7.600 | 71,851 | -0.15(-1.94%) |
Mar 03, 2017 | 7.770 | 7.920 | 7.710 | 7.750 | 90,882 | +0.07(+0.91%) |
Mar 02, 2017 | 7.860 | 7.907 | 7.670 | 7.680 | 128,361 | -0.11(-1.41%) |