Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 6.515 | 6.749 | 6.431 | 6.614 | 89,593 | +0.10(+1.52%) |
May 30, 2017 | 7.094 | 7.109 | 6.501 | 6.515 | 236,942 | -0.77(-10.56%) |
May 26, 2017 | 6.889 | 7.285 | 6.847 | 7.285 | 74,064 | +0.40(+5.85%) |
May 25, 2017 | 7.186 | 7.242 | 6.734 | 6.882 | 191,946 | -0.21(-2.99%) |
May 24, 2017 | 7.066 | 7.412 | 7.023 | 7.094 | 141,712 | -0.13(-1.76%) |
May 23, 2017 | 7.278 | 7.376 | 7.009 | 7.221 | 58,551 | -0.01(-0.20%) |
May 22, 2017 | 7.581 | 7.581 | 7.059 | 7.235 | 87,679 | -0.28(-3.67%) |
May 19, 2017 | 7.059 | 7.539 | 7.031 | 7.511 | 318,101 | +0.56(+8.13%) |
May 18, 2017 | 6.882 | 7.200 | 6.882 | 6.946 | 97,742 | -0.20(-2.77%) |
May 17, 2017 | 7.031 | 7.221 | 6.762 | 7.143 | 114,608 | +0.04(+0.60%) |
May 16, 2017 | 7.214 | 7.306 | 6.946 | 7.101 | 84,122 | -0.11(-1.57%) |
May 15, 2017 | 7.376 | 7.511 | 7.115 | 7.214 | 84,182 | -0.11(-1.54%) |
May 12, 2017 | 7.419 | 7.511 | 7.172 | 7.327 | 76,259 | -0.13(-1.80%) |
May 11, 2017 | 7.631 | 7.782 | 7.207 | 7.461 | 117,526 | -0.11(-1.40%) |
May 10, 2017 | 8.118 | 8.230 | 7.306 | 7.567 | 149,013 | -0.04(-0.56%) |
May 09, 2017 | 6.918 | 7.680 | 6.903 | 7.609 | 198,526 | +0.35(+4.86%) |
May 08, 2017 | 7.412 | 7.553 | 7.136 | 7.256 | 114,054 | -0.04(-0.58%) |
May 05, 2017 | 6.889 | 7.383 | 6.889 | 7.299 | 120,348 | +0.44(+6.49%) |
May 04, 2017 | 7.299 | 7.659 | 6.727 | 6.854 | 285,414 | -0.45(-6.18%) |
May 03, 2017 | 7.652 | 7.680 | 7.292 | 7.306 | 150,923 | -0.38(-4.96%) |
May 02, 2017 | 8.026 | 8.026 | 7.412 | 7.687 | 185,915 | -0.22(-2.77%) |
May 01, 2017 | 8.245 | 8.245 | 7.772 | 7.906 | 54,543 | -0.23(-2.78%) |
Apr 28, 2017 | 8.379 | 8.463 | 8.118 | 8.132 | 82,242 | -0.25(-2.95%) |
Apr 27, 2017 | 8.576 | 8.760 | 8.230 | 8.379 | 100,364 | -0.20(-2.30%) |
Apr 26, 2017 | 8.753 | 8.802 | 8.513 | 8.576 | 49,246 | -0.17(-1.94%) |
Apr 25, 2017 | 8.209 | 8.943 | 8.132 | 8.746 | 146,967 | +0.54(+6.53%) |
Apr 24, 2017 | 8.301 | 8.365 | 7.905 | 8.209 | 96,416 | +0.06(+0.69%) |
Apr 21, 2017 | 8.082 | 8.329 | 7.892 | 8.153 | 92,055 | +0.08(+0.96%) |
Apr 20, 2017 | 8.520 | 8.520 | 8.033 | 8.075 | 185,219 | -0.30(-3.54%) |
Apr 19, 2017 | 8.831 | 9.085 | 8.336 | 8.372 | 194,143 | -0.46(-5.20%) |
Apr 18, 2017 | 8.732 | 8.887 | 8.605 | 8.831 | 106,567 | -0.02(-0.24%) |
Apr 17, 2017 | 9.226 | 9.226 | 8.689 | 8.852 | 131,061 | -0.39(-4.20%) |
Apr 13, 2017 | 9.063 | 9.353 | 8.943 | 9.240 | 103,948 | +0.16(+1.71%) |
Apr 12, 2017 | 9.875 | 9.995 | 9.085 | 9.085 | 183,414 | -0.82(-8.27%) |
Apr 11, 2017 | 10.06 | 10.28 | 9.882 | 9.903 | 134,632 | -0.18(-1.75%) |
Apr 10, 2017 | 10.24 | 10.58 | 10.02 | 10.08 | 462,081 | -0.08(-0.83%) |
Apr 07, 2017 | 8.965 | 10.22 | 8.802 | 10.16 | 588,230 | +1.31(+14.74%) |
Apr 06, 2017 | 8.499 | 9.169 | 8.273 | 8.859 | 277,153 | +0.37(+4.32%) |
Apr 05, 2017 | 8.470 | 8.647 | 8.343 | 8.492 | 152,777 | +0.04(+0.42%) |
Apr 04, 2017 | 8.421 | 8.647 | 8.266 | 8.456 | 163,915 | +0.05(+0.59%) |
Apr 03, 2017 | 8.802 | 8.802 | 8.223 | 8.407 | 154,831 | -0.42(-4.72%) |
Mar 31, 2017 | 8.894 | 8.950 | 8.689 | 8.823 | 151,141 | -0.19(-2.11%) |
Mar 30, 2017 | 8.647 | 9.268 | 8.583 | 9.014 | 386,275 | +0.34(+3.91%) |
Mar 29, 2017 | 8.562 | 8.816 | 8.562 | 8.675 | 211,577 | +0.15(+1.74%) |
Mar 28, 2017 | 8.400 | 8.725 | 8.223 | 8.527 | 307,867 | +0.72(+9.22%) |
Mar 27, 2017 | 7.786 | 7.948 | 7.554 | 7.807 | 74,438 | -0.13(-1.60%) |
Mar 24, 2017 | 7.991 | 8.153 | 7.814 | 7.934 | 103,080 | +0.08(+0.99%) |
Mar 23, 2017 | 7.525 | 7.878 | 7.525 | 7.856 | 112,590 | +0.25(+3.25%) |
Mar 22, 2017 | 7.412 | 8.033 | 7.412 | 7.609 | 194,789 | +0.07(+0.94%) |
Mar 21, 2017 | 8.887 | 8.936 | 7.405 | 7.539 | 375,200 | -1.28(-14.49%) |
Mar 20, 2017 | 8.569 | 8.965 | 8.425 | 8.816 | 272,648 | +0.18(+2.13%) |
Mar 17, 2017 | 8.386 | 8.679 | 7.927 | 8.633 | 262,967 | +0.23(+2.77%) |
Mar 16, 2017 | 8.470 | 8.894 | 8.230 | 8.400 | 353,367 | +0.04(+0.51%) |
Mar 15, 2017 | 8.167 | 8.470 | 8.082 | 8.358 | 329,089 | +0.27(+3.32%) |
Mar 14, 2017 | 8.054 | 8.181 | 7.588 | 8.089 | 145,263 | +0.03(+0.35%) |
Mar 13, 2017 | 7.447 | 8.096 | 7.447 | 8.061 | 252,554 | +0.53(+7.03%) |
Mar 10, 2017 | 7.334 | 7.553 | 7.151 | 7.532 | 107,557 | +0.34(+4.71%) |
Mar 09, 2017 | 7.235 | 7.263 | 7.059 | 7.193 | 95,542 | -0.04(-0.49%) |
Mar 08, 2017 | 7.503 | 7.518 | 7.129 | 7.228 | 66,814 | -0.22(-2.94%) |
Mar 07, 2017 | 7.772 | 7.800 | 7.249 | 7.447 | 93,568 | -0.34(-4.35%) |
Mar 06, 2017 | 8.202 | 8.598 | 7.659 | 7.786 | 114,504 | -0.41(-5.00%) |
Mar 03, 2017 | 8.372 | 8.372 | 8.188 | 8.195 | 101,639 | -0.01(-0.17%) |
Mar 02, 2017 | 8.167 | 8.397 | 7.489 | 8.209 | 183,064 | -0.24(-2.84%) |