Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 6.650 | 6.740 | 6.650 | 6.690 | 22,671 | -0.03(-0.45%) |
May 30, 2017 | 6.940 | 6.940 | 6.670 | 6.720 | 15,674 | -0.26(-3.72%) |
May 26, 2017 | 6.880 | 7.040 | 6.740 | 6.980 | 14,282 | +0.05(+0.72%) |
May 25, 2017 | 7.010 | 7.050 | 6.910 | 6.930 | 31,620 | -0.09(-1.28%) |
May 24, 2017 | 6.980 | 7.040 | 6.955 | 7.020 | 25,023 | +0.19(+2.78%) |
May 23, 2017 | 6.940 | 6.940 | 6.640 | 6.830 | 21,795 | -0.05(-0.73%) |
May 22, 2017 | 7.010 | 7.010 | 6.700 | 6.880 | 30,606 | -0.06(-0.86%) |
May 19, 2017 | 7.500 | 7.500 | 6.920 | 6.940 | 56,420 | -0.23(-3.21%) |
May 18, 2017 | 7.160 | 7.230 | 7.100 | 7.170 | 36,459 | -0.01(-0.14%) |
May 17, 2017 | 7.170 | 7.210 | 7.160 | 7.180 | 34,991 | +0.02(+0.28%) |
May 16, 2017 | 7.260 | 7.320 | 7.130 | 7.160 | 18,186 | -0.13(-1.78%) |
May 15, 2017 | 7.231 | 7.350 | 7.230 | 7.290 | 23,726 | +0.09(+1.25%) |
May 12, 2017 | 7.190 | 7.260 | 7.190 | 7.200 | 41,300 | +0.04(+0.56%) |
May 11, 2017 | 7.390 | 7.390 | 7.130 | 7.160 | 25,226 | -0.27(-3.63%) |
May 10, 2017 | 7.370 | 7.480 | 7.370 | 7.430 | 28,868 | +0.03(+0.41%) |
May 09, 2017 | 7.350 | 7.490 | 7.350 | 7.400 | 33,184 | -0.03(-0.40%) |
May 08, 2017 | 7.290 | 7.450 | 7.270 | 7.430 | 33,040 | +0.12(+1.64%) |
May 05, 2017 | 7.260 | 7.330 | 7.220 | 7.310 | 27,313 | +0.10(+1.39%) |
May 04, 2017 | 7.240 | 7.240 | 7.080 | 7.210 | 27,422 | +0.00(+0.00%) |
May 03, 2017 | 7.200 | 7.270 | 7.200 | 7.210 | 55,687 | -0.04(-0.55%) |
May 02, 2017 | 7.280 | 7.310 | 7.250 | 7.250 | 16,725 | +0.06(+0.83%) |
May 01, 2017 | 7.165 | 7.220 | 7.100 | 7.190 | 16,952 | +0.06(+0.84%) |
Apr 28, 2017 | 7.170 | 7.310 | 7.100 | 7.130 | 27,129 | -0.21(-2.86%) |
Apr 27, 2017 | 7.390 | 7.390 | 7.330 | 7.340 | 21,144 | -0.08(-1.08%) |
Apr 26, 2017 | 7.330 | 7.570 | 7.330 | 7.420 | 40,232 | +0.07(+0.95%) |
Apr 25, 2017 | 7.320 | 7.360 | 7.275 | 7.350 | 24,881 | +0.08(+1.10%) |
Apr 24, 2017 | 7.290 | 7.300 | 7.160 | 7.270 | 19,860 | +0.09(+1.25%) |
Apr 21, 2017 | 7.180 | 7.220 | 7.050 | 7.180 | 33,190 | +0.01(+0.14%) |
Apr 20, 2017 | 7.350 | 7.350 | 7.090 | 7.170 | 19,051 | +0.04(+0.56%) |
Apr 19, 2017 | 7.300 | 7.300 | 7.110 | 7.130 | 13,666 | -0.10(-1.38%) |
Apr 18, 2017 | 7.050 | 7.250 | 7.050 | 7.230 | 27,444 | +0.14(+1.97%) |
Apr 17, 2017 | 7.082 | 7.090 | 7.050 | 7.090 | 21,298 | +0.01(+0.14%) |
Apr 13, 2017 | 7.150 | 7.150 | 7.070 | 7.080 | 21,622 | -0.09(-1.26%) |
Apr 12, 2017 | 7.250 | 7.350 | 7.100 | 7.170 | 35,736 | -0.11(-1.51%) |
Apr 11, 2017 | 7.260 | 7.320 | 7.159 | 7.280 | 29,520 | +0.05(+0.69%) |
Apr 10, 2017 | 7.350 | 7.350 | 7.220 | 7.230 | 18,932 | -0.13(-1.77%) |
Apr 07, 2017 | 7.270 | 7.550 | 7.260 | 7.360 | 28,855 | +0.07(+0.96%) |
Apr 06, 2017 | 7.110 | 7.330 | 7.100 | 7.290 | 48,943 | +0.14(+1.96%) |
Apr 05, 2017 | 7.200 | 7.300 | 7.130 | 7.150 | 36,279 | -0.09(-1.24%) |
Apr 04, 2017 | 7.710 | 7.710 | 7.150 | 7.240 | 39,942 | -0.11(-1.50%) |
Apr 03, 2017 | 7.310 | 7.460 | 7.310 | 7.350 | 39,735 | +0.04(+0.55%) |
Mar 31, 2017 | 7.500 | 7.840 | 7.270 | 7.310 | 221,868 | -0.21(-2.79%) |
Mar 30, 2017 | 7.490 | 7.540 | 7.470 | 7.520 | 63,981 | +0.04(+0.53%) |
Mar 29, 2017 | 7.300 | 7.500 | 7.300 | 7.480 | 22,618 | +0.11(+1.49%) |
Mar 28, 2017 | 7.290 | 7.370 | 7.260 | 7.370 | 23,119 | +0.05(+0.68%) |
Mar 27, 2017 | 7.260 | 7.360 | 7.260 | 7.320 | 46,288 | -0.03(-0.41%) |
Mar 24, 2017 | 7.380 | 7.390 | 7.300 | 7.350 | 29,980 | +0.02(+0.27%) |
Mar 23, 2017 | 7.155 | 7.330 | 7.155 | 7.330 | 26,847 | +0.14(+1.95%) |
Mar 22, 2017 | 7.350 | 7.350 | 7.130 | 7.190 | 58,915 | -0.06(-0.83%) |
Mar 21, 2017 | 7.330 | 7.330 | 7.145 | 7.250 | 52,858 | -0.06(-0.82%) |
Mar 20, 2017 | 7.430 | 7.430 | 7.210 | 7.310 | 39,884 | -0.02(-0.27%) |
Mar 17, 2017 | 7.260 | 7.350 | 7.250 | 7.330 | 88,788 | -0.02(-0.27%) |
Mar 16, 2017 | 7.400 | 7.430 | 7.220 | 7.350 | 70,044 | +0.03(+0.41%) |
Mar 15, 2017 | 7.070 | 7.370 | 7.050 | 7.320 | 50,053 | +0.19(+2.66%) |
Mar 14, 2017 | 7.280 | 7.280 | 7.080 | 7.130 | 32,951 | -0.16(-2.19%) |
Mar 13, 2017 | 6.960 | 7.360 | 6.910 | 7.290 | 227,596 | +0.64(+9.62%) |
Mar 10, 2017 | 7.800 | 7.800 | 6.650 | 6.650 | 1,199,188 | -0.93(-12.27%) |
Mar 09, 2017 | 7.910 | 7.910 | 7.560 | 7.580 | 44,908 | -0.06(-0.79%) |
Mar 08, 2017 | 8.000 | 8.000 | 7.640 | 7.640 | 24,360 | -0.29(-3.66%) |
Mar 07, 2017 | 8.200 | 8.200 | 7.880 | 7.930 | 46,741 | -0.26(-3.17%) |
Mar 06, 2017 | 8.440 | 8.440 | 7.940 | 8.190 | 67,922 | +0.01(+0.12%) |
Mar 03, 2017 | 8.280 | 8.300 | 8.060 | 8.180 | 33,178 | -0.22(-2.62%) |
Mar 02, 2017 | 8.340 | 8.430 | 8.170 | 8.400 | 52,691 | -0.12(-1.41%) |