Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 6.837 | 7.233 | 6.649 | 7.092 | 540,742 | +0.24(+3.53%) |
May 30, 2017 | 6.823 | 6.903 | 6.420 | 6.850 | 389,623 | +0.03(+0.39%) |
May 26, 2017 | 6.776 | 6.897 | 6.380 | 6.823 | 421,150 | +0.01(+0.10%) |
May 25, 2017 | 6.548 | 6.965 | 6.427 | 6.817 | 579,118 | +0.34(+5.19%) |
May 24, 2017 | 7.227 | 7.247 | 6.252 | 6.481 | 3,604,804 | +0.71(+12.35%) |
May 23, 2017 | 6.084 | 6.084 | 5.714 | 5.768 | 440,003 | -0.08(-1.38%) |
May 22, 2017 | 5.761 | 5.916 | 5.748 | 5.849 | 200,469 | +0.09(+1.64%) |
May 19, 2017 | 5.808 | 5.855 | 5.667 | 5.754 | 130,723 | -0.03(-0.58%) |
May 18, 2017 | 5.916 | 5.970 | 5.775 | 5.788 | 214,761 | -0.12(-2.05%) |
May 17, 2017 | 6.084 | 6.144 | 5.909 | 5.909 | 247,147 | -0.29(-4.66%) |
May 16, 2017 | 6.588 | 6.588 | 6.191 | 6.198 | 242,912 | -0.44(-6.59%) |
May 15, 2017 | 6.575 | 6.746 | 6.433 | 6.635 | 235,065 | +0.04(+0.61%) |
May 12, 2017 | 6.608 | 6.635 | 6.447 | 6.595 | 240,456 | -0.07(-1.11%) |
May 11, 2017 | 6.870 | 6.870 | 6.467 | 6.669 | 300,401 | -0.20(-2.94%) |
May 10, 2017 | 6.763 | 6.998 | 6.622 | 6.870 | 287,002 | +0.10(+1.49%) |
May 09, 2017 | 6.608 | 6.784 | 6.521 | 6.770 | 215,767 | +0.17(+2.55%) |
May 08, 2017 | 6.481 | 6.702 | 6.346 | 6.602 | 254,608 | +0.12(+1.87%) |
May 05, 2017 | 6.286 | 6.497 | 6.218 | 6.481 | 263,582 | +0.19(+3.10%) |
May 04, 2017 | 6.272 | 6.326 | 6.165 | 6.286 | 299,493 | +0.01(+0.21%) |
May 03, 2017 | 6.306 | 6.326 | 6.158 | 6.272 | 140,047 | -0.03(-0.43%) |
May 02, 2017 | 6.232 | 6.359 | 6.144 | 6.299 | 165,847 | +0.08(+1.30%) |
May 01, 2017 | 6.413 | 6.457 | 6.178 | 6.218 | 414,542 | -0.21(-3.24%) |
Apr 28, 2017 | 6.339 | 6.440 | 6.151 | 6.427 | 380,801 | +0.11(+1.70%) |
Apr 27, 2017 | 6.259 | 6.326 | 6.138 | 6.319 | 203,458 | +0.07(+1.08%) |
Apr 26, 2017 | 5.976 | 6.413 | 5.976 | 6.252 | 276,976 | +0.28(+4.73%) |
Apr 25, 2017 | 6.097 | 6.158 | 5.923 | 5.970 | 191,599 | -0.09(-1.44%) |
Apr 24, 2017 | 6.225 | 6.225 | 6.037 | 6.057 | 327,398 | -0.05(-0.77%) |
Apr 21, 2017 | 6.044 | 6.144 | 5.996 | 6.104 | 245,415 | +0.06(+1.00%) |
Apr 20, 2017 | 5.781 | 6.097 | 5.781 | 6.044 | 256,122 | +0.28(+4.90%) |
Apr 19, 2017 | 5.654 | 5.768 | 5.576 | 5.761 | 311,429 | +0.11(+1.90%) |
Apr 18, 2017 | 5.546 | 5.754 | 5.405 | 5.654 | 495,607 | -0.07(-1.18%) |
Apr 17, 2017 | 5.741 | 5.775 | 5.580 | 5.721 | 235,810 | -0.03(-0.47%) |
Apr 13, 2017 | 5.882 | 5.929 | 5.724 | 5.748 | 228,073 | -0.17(-2.84%) |
Apr 12, 2017 | 5.875 | 5.970 | 5.815 | 5.916 | 163,392 | +0.03(+0.46%) |
Apr 11, 2017 | 5.701 | 5.933 | 5.701 | 5.889 | 150,361 | +0.15(+2.58%) |
Apr 10, 2017 | 5.593 | 5.815 | 5.593 | 5.741 | 228,834 | +0.13(+2.40%) |
Apr 07, 2017 | 5.701 | 5.701 | 5.586 | 5.607 | 181,686 | -0.10(-1.77%) |
Apr 06, 2017 | 5.465 | 5.781 | 5.459 | 5.707 | 370,111 | +0.26(+4.69%) |
Apr 05, 2017 | 5.694 | 5.718 | 5.391 | 5.452 | 669,248 | -0.23(-4.02%) |
Apr 04, 2017 | 6.050 | 6.050 | 5.660 | 5.681 | 480,501 | -0.37(-6.11%) |
Apr 03, 2017 | 6.050 | 6.077 | 5.976 | 6.050 | 336,696 | -0.01(-0.22%) |
Mar 31, 2017 | 6.212 | 6.212 | 5.956 | 6.064 | 401,455 | -0.18(-2.91%) |
Mar 30, 2017 | 6.218 | 6.319 | 6.117 | 6.245 | 366,733 | -0.02(-0.32%) |
Mar 29, 2017 | 5.983 | 6.292 | 5.983 | 6.265 | 314,950 | +0.28(+4.72%) |
Mar 28, 2017 | 5.862 | 5.996 | 5.775 | 5.983 | 383,576 | +0.14(+2.42%) |
Mar 27, 2017 | 5.754 | 5.889 | 5.728 | 5.842 | 305,077 | +0.03(+0.46%) |
Mar 24, 2017 | 5.842 | 5.936 | 5.734 | 5.815 | 244,927 | -0.03(-0.46%) |
Mar 23, 2017 | 5.694 | 5.936 | 5.694 | 5.842 | 224,645 | +0.14(+2.48%) |
Mar 22, 2017 | 5.802 | 5.815 | 5.667 | 5.701 | 329,134 | -0.10(-1.74%) |
Mar 21, 2017 | 6.057 | 6.099 | 5.748 | 5.802 | 448,562 | -0.25(-4.11%) |
Mar 20, 2017 | 6.084 | 6.171 | 5.970 | 6.050 | 502,877 | -0.03(-0.55%) |
Mar 17, 2017 | 6.037 | 6.131 | 6.003 | 6.084 | 376,894 | +0.04(+0.67%) |
Mar 16, 2017 | 6.218 | 6.333 | 6.017 | 6.044 | 407,936 | -0.19(-3.12%) |
Mar 15, 2017 | 5.956 | 6.259 | 5.949 | 6.238 | 542,553 | +0.21(+3.46%) |
Mar 14, 2017 | 6.218 | 6.420 | 5.889 | 6.030 | 1,905,382 | -0.72(-10.66%) |
Mar 13, 2017 | 6.830 | 6.561 | 6.749 | 902,946 | -0.15(-2.14%) | |
Mar 10, 2017 | 7.267 | 7.280 | 6.857 | 6.897 | 579,460 | -0.38(-5.26%) |
Mar 09, 2017 | 7.422 | 7.529 | 7.254 | 7.280 | 285,446 | -0.20(-2.70%) |
Mar 08, 2017 | 7.381 | 7.522 | 7.294 | 7.482 | 352,237 | +0.14(+1.92%) |
Mar 07, 2017 | 7.354 | 7.395 | 7.260 | 7.341 | 192,017 | -0.01(-0.18%) |
Mar 06, 2017 | 7.395 | 7.469 | 7.287 | 7.354 | 225,057 | -0.11(-1.53%) |
Mar 03, 2017 | 7.697 | 7.744 | 7.368 | 7.469 | 220,401 | -0.26(-3.39%) |
Mar 02, 2017 | 7.563 | 7.832 | 7.556 | 7.731 | 375,918 | +0.12(+1.59%) |