Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2017 | 6.778 | 6.778 | 6.778 | 4,925 | -0.13(-1.88%) | |
May 26, 2017 | 6.745 | 7.002 | 6.738 | 6.908 | 6,800 | +0.35(+5.36%) |
May 25, 2017 | 6.566 | 6.566 | 6.557 | 6.557 | 6,860 | -0.18(-2.74%) |
May 24, 2017 | 6.762 | 6.770 | 6.729 | 6.741 | 9,240 | -0.36(-5.01%) |
May 23, 2017 | 7.100 | 7.100 | 7.029 | 7.097 | 15,800 | +0.30(+4.47%) |
May 19, 2017 | 6.793 | 6.793 | 6.793 | 0 | +0.26(+3.99%) | |
May 18, 2017 | 6.556 | 6.556 | 6.448 | 6.533 | 900 | -0.02(-0.26%) |
May 17, 2017 | 6.305 | 6.550 | 6.050 | 6.550 | 12,195 | -0.08(-1.25%) |
May 16, 2017 | 6.869 | 6.962 | 6.633 | 6.633 | 6,122 | -0.09(-1.38%) |
May 15, 2017 | 7.171 | 7.400 | 6.726 | 6.726 | 5,564 | -0.06(-0.88%) |
May 12, 2017 | 6.577 | 7.399 | 6.492 | 6.785 | 91,013 | -1.09(-13.84%) |
May 11, 2017 | 7.028 | 7.921 | 7.028 | 7.875 | 31,573 | +1.48(+23.10%) |
May 10, 2017 | 6.294 | 6.428 | 5.977 | 6.397 | 24,543 | -0.13(-1.94%) |
May 09, 2017 | 5.667 | 6.524 | 5.667 | 6.524 | 42,924 | +1.57(+31.69%) |
May 08, 2017 | 3.811 | 4.954 | 3.796 | 4.954 | 9,316 | +0.65(+15.17%) |
May 05, 2017 | 4.537 | 4.537 | 4.301 | 4.301 | 1,270 | -0.08(-1.76%) |
May 04, 2017 | 4.870 | 5.020 | 4.379 | 4.379 | 30,930 | -0.57(-11.49%) |
May 03, 2017 | 5.691 | 5.883 | 4.947 | 4.947 | 32,564 | -0.70(-12.40%) |
May 02, 2017 | 5.563 | 5.874 | 5.402 | 5.647 | 32,800 | +0.54(+10.52%) |
May 01, 2017 | 5.464 | 5.464 | 4.586 | 5.110 | 9,680 | -0.92(-15.31%) |
Apr 28, 2017 | 5.911 | 6.082 | 5.821 | 6.034 | 44,257 | +0.08(+1.40%) |
Apr 27, 2017 | 5.271 | 5.950 | 4.725 | 5.950 | 240,256 | +1.53(+34.62%) |
Apr 26, 2017 | 7.003 | 7.003 | 4.418 | 4.420 | 41,424 | -8.68(-66.27%) |
Apr 24, 2017 | 13.10 | 13.10 | 13.10 | 0 | -1.09(-7.70%) | |
Apr 21, 2017 | 14.03 | 15.10 | 14.03 | 14.20 | 18,150 | +1.19(+9.17%) |
Apr 20, 2017 | 14.44 | 14.65 | 13.00 | 13.00 | 54,700 | -3.57(-21.54%) |
Apr 19, 2017 | 16.16 | 16.57 | 16.16 | 16.57 | 900 | -0.01(-0.09%) |
Apr 18, 2017 | 16.59 | 16.59 | 16.59 | 16.59 | 1,200 | +0.47(+2.93%) |
Apr 17, 2017 | 15.82 | 16.12 | 15.82 | 16.12 | 14,315 | -0.83(-4.87%) |
Apr 13, 2017 | 17.17 | 17.21 | 16.94 | 16.94 | 5,050 | -1.03(-5.71%) |
Apr 12, 2017 | 17.99 | 17.99 | 17.97 | 17.97 | 3,088 | -0.12(-0.68%) |
Apr 11, 2017 | 18.09 | 18.09 | 18.09 | 18.09 | 7,650 | -0.39(-2.12%) |
Apr 07, 2017 | 18.48 | 18.48 | 18.48 | 1,015 | -0.89(-4.57%) | |
Apr 04, 2017 | 19.37 | 19.37 | 19.37 | 800 | +0.04(+0.22%) | |
Apr 03, 2017 | 19.32 | 19.32 | 19.32 | 19.32 | 12,173 | +0.05(+0.28%) |
Mar 29, 2017 | 19.27 | 19.27 | 19.27 | 1,400 | -0.02(-0.10%) | |
Mar 28, 2017 | 18.99 | 19.33 | 18.99 | 19.29 | 3,950 | -1.29(-6.25%) |
Mar 21, 2017 | 20.58 | 20.58 | 20.58 | 3,900 | -0.23(-1.11%) | |
Mar 20, 2017 | 20.81 | 20.81 | 20.81 | 20.81 | 7,000 | +0.42(+2.04%) |
Mar 15, 2017 | 20.39 | 20.39 | 20.39 | 2,800 | -0.19(-0.92%) | |
Mar 14, 2017 | 20.58 | 20.58 | 20.58 | 20.58 | 477 | +1.24(+6.39%) |
Mar 09, 2017 | 19.35 | 19.35 | 19.35 | 79 | +0.36(+1.91%) | |
Mar 08, 2017 | 19.00 | 19.00 | 18.98 | 18.98 | 300 | -0.35(-1.79%) |
Mar 06, 2017 | 19.33 | 19.33 | 19.33 | 0 | -0.09(-0.45%) | |
Mar 03, 2017 | 19.42 | 19.42 | 19.42 | 19.42 | 3,100 | -0.28(-1.42%) |