Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 6.750 | 6.750 | 6.361 | 6.570 | 25,763 | -0.10(-1.50%) |
May 30, 2017 | 6.280 | 6.790 | 6.280 | 6.670 | 59,257 | +0.37(+5.87%) |
May 26, 2017 | 6.200 | 6.400 | 6.200 | 6.300 | 19,962 | -0.00(-0.08%) |
May 25, 2017 | 6.150 | 6.500 | 6.000 | 6.305 | 96,071 | +0.15(+2.52%) |
May 24, 2017 | 6.170 | 6.550 | 6.080 | 6.150 | 59,851 | -0.18(-2.84%) |
May 23, 2017 | 6.400 | 6.400 | 6.200 | 6.330 | 19,367 | -0.05(-0.78%) |
May 22, 2017 | 6.390 | 6.569 | 6.280 | 6.380 | 13,632 | -0.12(-1.85%) |
May 19, 2017 | 6.390 | 6.700 | 6.340 | 6.500 | 49,271 | +0.15(+2.36%) |
May 18, 2017 | 6.550 | 6.720 | 6.250 | 6.350 | 65,434 | -0.15(-2.31%) |
May 17, 2017 | 6.710 | 6.900 | 6.388 | 6.500 | 21,888 | -0.47(-6.74%) |
May 16, 2017 | 7.010 | 7.100 | 6.760 | 6.970 | 49,705 | +0.10(+1.46%) |
May 15, 2017 | 7.000 | 7.000 | 6.662 | 6.870 | 67,262 | +0.17(+2.54%) |
May 12, 2017 | 6.700 | 6.800 | 6.400 | 6.700 | 43,459 | +0.15(+2.29%) |
May 11, 2017 | 6.580 | 6.880 | 6.460 | 6.550 | 28,798 | -0.03(-0.46%) |
May 10, 2017 | 7.140 | 7.165 | 6.440 | 6.580 | 149,989 | -0.54(-7.58%) |
May 09, 2017 | 7.260 | 7.500 | 7.070 | 7.120 | 113,228 | -0.18(-2.47%) |
May 08, 2017 | 7.490 | 7.650 | 7.150 | 7.300 | 104,693 | -0.01(-0.14%) |
May 05, 2017 | 7.390 | 7.465 | 7.260 | 7.310 | 24,842 | -0.10(-1.35%) |
May 04, 2017 | 7.730 | 7.730 | 7.400 | 7.410 | 98,407 | -0.29(-3.77%) |
May 03, 2017 | 7.640 | 7.700 | 7.400 | 7.700 | 144,094 | +0.28(+3.77%) |
May 02, 2017 | 7.595 | 7.595 | 7.313 | 7.420 | 29,958 | -0.15(-1.98%) |
May 01, 2017 | 7.530 | 7.740 | 7.480 | 7.570 | 60,371 | +0.09(+1.20%) |
Apr 28, 2017 | 7.440 | 7.550 | 7.300 | 7.480 | 125,876 | +0.17(+2.36%) |
Apr 27, 2017 | 7.340 | 7.350 | 7.150 | 7.307 | 47,276 | +0.11(+1.49%) |
Apr 26, 2017 | 7.310 | 7.360 | 6.950 | 7.200 | 33,874 | -0.10(-1.37%) |
Apr 25, 2017 | 7.500 | 7.513 | 7.210 | 7.300 | 67,752 | -0.20(-2.67%) |
Apr 24, 2017 | 7.700 | 7.800 | 6.880 | 7.500 | 118,279 | -0.10(-1.32%) |
Apr 21, 2017 | 7.520 | 7.700 | 7.520 | 7.600 | 33,099 | +0.07(+0.93%) |
Apr 20, 2017 | 7.450 | 7.670 | 7.420 | 7.530 | 46,576 | +0.03(+0.46%) |
Apr 19, 2017 | 7.500 | 7.700 | 7.411 | 7.495 | 93,038 | -0.00(-0.06%) |
Apr 18, 2017 | 7.830 | 7.830 | 7.370 | 7.500 | 52,268 | -0.04(-0.53%) |
Apr 17, 2017 | 7.750 | 7.750 | 7.440 | 7.540 | 163,111 | +0.04(+0.53%) |
Apr 13, 2017 | 7.670 | 7.842 | 7.270 | 7.500 | 99,692 | -0.27(-3.47%) |
Apr 12, 2017 | 7.740 | 7.500 | 7.770 | 108,687 | +0.03(+0.39%) | |
Apr 11, 2017 | 8.180 | 8.180 | 7.622 | 7.740 | 62,841 | -0.11(-1.40%) |
Apr 10, 2017 | 7.690 | 8.030 | 7.550 | 7.850 | 93,740 | +0.41(+5.51%) |
Apr 07, 2017 | 7.110 | 7.892 | 7.030 | 7.440 | 110,932 | +0.24(+3.33%) |
Apr 06, 2017 | 7.550 | 7.812 | 7.120 | 7.200 | 121,169 | -0.35(-4.64%) |
Apr 05, 2017 | 7.960 | 8.059 | 7.502 | 7.550 | 260,344 | -0.03(-0.40%) |
Apr 04, 2017 | 7.910 | 8.024 | 7.250 | 7.580 | 92,312 | -0.27(-3.44%) |
Apr 03, 2017 | 8.100 | 8.250 | 7.600 | 7.850 | 188,488 | -0.23(-2.85%) |
Mar 31, 2017 | 8.400 | 8.400 | 8.000 | 8.080 | 57,706 | -0.30(-3.58%) |
Mar 30, 2017 | 8.550 | 8.650 | 8.200 | 8.380 | 87,432 | -0.04(-0.48%) |
Mar 29, 2017 | 8.600 | 8.803 | 7.700 | 8.420 | 243,705 | -0.03(-0.36%) |
Mar 28, 2017 | 9.030 | 9.030 | 8.340 | 8.450 | 198,838 | -0.49(-5.48%) |
Mar 27, 2017 | 9.270 | 9.342 | 8.690 | 8.940 | 239,115 | +0.00(+0.00%) |
Mar 24, 2017 | 10.54 | 10.70 | 8.880 | 8.940 | 495,204 | -1.19(-11.75%) |
Mar 23, 2017 | 9.790 | 10.95 | 9.100 | 10.13 | 936,132 | +1.15(+12.81%) |