Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 5.900 | 5.950 | 5.625 | 5.900 | 798,355 | -0.05(-0.84%) |
May 30, 2017 | 6.200 | 6.300 | 5.900 | 5.950 | 659,002 | -0.30(-4.80%) |
May 26, 2017 | 6.250 | 6.300 | 6.100 | 6.250 | 637,421 | -0.05(-0.79%) |
May 25, 2017 | 6.500 | 6.500 | 6.250 | 6.300 | 626,025 | -0.15(-2.33%) |
May 24, 2017 | 6.350 | 6.600 | 6.200 | 6.450 | 733,920 | +0.10(+1.57%) |
May 23, 2017 | 6.400 | 6.500 | 6.150 | 6.350 | 1,037,102 | -0.10(-1.55%) |
May 22, 2017 | 6.300 | 6.450 | 6.250 | 6.450 | 471,274 | +0.12(+1.98%) |
May 19, 2017 | 6.500 | 6.550 | 6.300 | 6.325 | 457,985 | -0.17(-2.69%) |
May 18, 2017 | 6.300 | 6.475 | 6.150 | 6.500 | 650,501 | +0.20(+3.17%) |
May 17, 2017 | 6.800 | 6.800 | 6.250 | 6.300 | 856,709 | -0.60(-8.70%) |
May 16, 2017 | 6.850 | 6.900 | 6.750 | 6.900 | 664,289 | +0.10(+1.47%) |
May 15, 2017 | 6.900 | 7.150 | 6.800 | 6.800 | 688,394 | -0.10(-1.45%) |
May 12, 2017 | 7.050 | 7.200 | 6.850 | 6.900 | 417,917 | -0.20(-2.82%) |
May 11, 2017 | 7.200 | 7.250 | 6.950 | 7.100 | 850,245 | -0.05(-0.70%) |
May 10, 2017 | 6.450 | 7.200 | 6.300 | 7.150 | 1,482,052 | +0.15(+2.14%) |
May 09, 2017 | 7.050 | 7.250 | 6.850 | 7.000 | 782,252 | +0.00(+0.00%) |
May 08, 2017 | 6.850 | 7.150 | 6.800 | 7.000 | 645,525 | +0.10(+1.45%) |
May 05, 2017 | 6.650 | 6.950 | 6.450 | 6.900 | 863,555 | +0.25(+3.76%) |
May 04, 2017 | 6.450 | 6.700 | 6.300 | 6.650 | 771,166 | +0.15(+2.31%) |
May 03, 2017 | 6.550 | 6.700 | 6.450 | 6.500 | 410,999 | -0.05(-0.76%) |
May 02, 2017 | 6.850 | 6.850 | 6.550 | 6.550 | 461,231 | -0.25(-3.68%) |
May 01, 2017 | 6.750 | 6.900 | 6.700 | 6.800 | 706,527 | +0.00(+0.00%) |
Apr 28, 2017 | 6.650 | 6.800 | 6.650 | 6.800 | 517,873 | +0.15(+2.26%) |
Apr 27, 2017 | 6.700 | 6.750 | 6.500 | 6.650 | 1,155,913 | -0.10(-1.48%) |
Apr 26, 2017 | 6.700 | 7.000 | 6.650 | 6.750 | 1,349,323 | +0.05(+0.75%) |
Apr 25, 2017 | 6.850 | 6.900 | 6.650 | 6.700 | 1,166,722 | -0.10(-1.47%) |
Apr 24, 2017 | 6.750 | 6.950 | 6.650 | 6.800 | 898,898 | +0.05(+0.74%) |
Apr 21, 2017 | 6.800 | 6.900 | 6.700 | 6.750 | 351,166 | -0.10(-1.46%) |
Apr 20, 2017 | 6.900 | 6.950 | 6.700 | 6.850 | 427,149 | +0.00(+0.00%) |
Apr 19, 2017 | 6.850 | 6.950 | 6.750 | 6.850 | 517,200 | +0.00(+0.00%) |
Apr 18, 2017 | 6.750 | 6.900 | 6.600 | 6.850 | 457,445 | +0.05(+0.74%) |
Apr 17, 2017 | 7.000 | 7.000 | 6.600 | 6.800 | 961,259 | -0.15(-2.16%) |
Apr 13, 2017 | 7.000 | 7.050 | 6.800 | 6.950 | 507,866 | +0.00(+0.00%) |
Apr 12, 2017 | 7.150 | 7.200 | 6.950 | 6.950 | 396,504 | -0.20(-2.80%) |
Apr 11, 2017 | 6.950 | 7.200 | 6.750 | 7.150 | 955,969 | +0.25(+3.62%) |
Apr 10, 2017 | 7.100 | 7.200 | 6.850 | 6.900 | 557,512 | -0.15(-2.13%) |
Apr 07, 2017 | 7.050 | 7.200 | 6.900 | 7.050 | 418,739 | +0.00(+0.00%) |
Apr 06, 2017 | 6.750 | 7.200 | 6.750 | 7.050 | 483,070 | +0.30(+4.44%) |
Apr 05, 2017 | 7.050 | 7.450 | 6.750 | 6.750 | 687,736 | -0.30(-4.26%) |
Apr 04, 2017 | 7.050 | 7.150 | 6.800 | 7.050 | 613,871 | +0.00(+0.00%) |
Apr 03, 2017 | 6.950 | 7.050 | 6.750 | 7.050 | 591,877 | +0.20(+2.92%) |
Mar 31, 2017 | 6.800 | 7.050 | 6.600 | 6.850 | 1,321,992 | +0.10(+1.48%) |
Mar 30, 2017 | 7.200 | 7.250 | 6.650 | 6.750 | 852,023 | -0.40(-5.59%) |
Mar 29, 2017 | 6.800 | 7.200 | 6.750 | 7.150 | 644,657 | +0.35(+5.15%) |
Mar 28, 2017 | 6.800 | 7.000 | 6.750 | 6.800 | 539,717 | +0.00(+0.00%) |
Mar 27, 2017 | 6.700 | 6.900 | 6.700 | 6.800 | 569,419 | +0.00(+0.00%) |
Mar 24, 2017 | 6.800 | 7.100 | 6.750 | 6.800 | 762,168 | +0.00(+0.00%) |
Mar 23, 2017 | 6.900 | 7.125 | 6.750 | 6.800 | 462,797 | -0.10(-1.45%) |
Mar 22, 2017 | 7.100 | 7.150 | 6.650 | 6.900 | 567,025 | -0.20(-2.82%) |
Mar 21, 2017 | 7.200 | 7.575 | 7.100 | 7.100 | 758,059 | +0.00(+0.00%) |
Mar 20, 2017 | 6.800 | 7.200 | 6.700 | 7.100 | 427,918 | +0.30(+4.41%) |
Mar 17, 2017 | 6.600 | 6.875 | 6.500 | 6.800 | 2,007,226 | +0.15(+2.26%) |
Mar 16, 2017 | 6.800 | 6.850 | 6.600 | 6.650 | 1,060,880 | -0.10(-1.48%) |
Mar 15, 2017 | 7.000 | 7.100 | 6.600 | 6.750 | 1,427,613 | -0.25(-3.57%) |
Mar 14, 2017 | 7.100 | 7.150 | 6.850 | 7.000 | 314,991 | -0.20(-2.78%) |
Mar 13, 2017 | 7.250 | 7.350 | 7.150 | 7.200 | 329,559 | -0.05(-0.69%) |
Mar 10, 2017 | 7.250 | 7.300 | 7.100 | 7.250 | 264,111 | +0.05(+0.69%) |
Mar 09, 2017 | 7.350 | 7.384 | 7.000 | 7.200 | 784,840 | -0.15(-2.04%) |
Mar 08, 2017 | 7.400 | 7.500 | 7.150 | 7.350 | 676,386 | +0.00(+0.00%) |
Mar 07, 2017 | 7.350 | 7.500 | 7.250 | 7.350 | 437,665 | +0.05(+0.68%) |
Mar 06, 2017 | 7.600 | 7.600 | 7.100 | 7.300 | 694,173 | -0.35(-4.58%) |
Mar 03, 2017 | 7.900 | 8.350 | 7.650 | 7.650 | 528,000 | -0.25(-3.16%) |
Mar 02, 2017 | 8.900 | 9.350 | 7.800 | 7.900 | 1,620,931 | -0.45(-5.39%) |