Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 5.878 | 5.941 | 5.775 | 5.778 | 44,841 | -0.26(-4.35%) |
May 30, 2017 | 6.027 | 6.041 | 6.020 | 6.041 | 3,362 | -0.10(-1.62%) |
May 26, 2017 | 5.984 | 6.147 | 5.984 | 6.140 | 1,739 | +0.32(+5.49%) |
May 25, 2017 | 5.835 | 5.870 | 5.771 | 5.821 | 49,374 | -0.18(-2.96%) |
May 24, 2017 | 5.991 | 6.296 | 5.991 | 5.998 | 9,809 | +0.18(+3.17%) |
May 23, 2017 | 5.920 | 5.920 | 5.814 | 5.814 | 1,193 | +0.09(+1.49%) |
May 22, 2017 | 6.073 | 6.073 | 5.494 | 5.729 | 4,437 | -0.13(-2.18%) |
May 19, 2017 | 5.579 | 6.019 | 5.579 | 5.856 | 3,073 | +0.36(+6.59%) |
May 18, 2017 | 6.034 | 6.389 | 5.303 | 5.494 | 57,179 | -1.07(-16.28%) |
May 17, 2017 | 6.758 | 6.822 | 6.563 | 6.563 | 3,430 | -0.40(-5.77%) |
May 16, 2017 | 7.020 | 7.020 | 6.928 | 6.965 | 3,003 | -0.04(-0.60%) |
May 15, 2017 | 6.999 | 7.006 | 6.999 | 7.006 | 924 | +0.16(+2.31%) |
May 11, 2017 | 6.848 | 202 | +0.57(+9.13%) | |||
May 10, 2017 | 6.580 | 6.637 | 6.275 | 6.275 | 2,007 | -0.40(-6.06%) |
May 09, 2017 | 6.460 | 6.907 | 6.460 | 6.680 | 8,493 | -0.13(-1.98%) |
May 08, 2017 | 6.213 | 6.815 | 6.213 | 6.815 | 2,214 | -0.02(-0.31%) |
May 05, 2017 | 6.871 | 6.871 | 6.836 | 6.836 | 349 | +0.14(+2.12%) |
May 04, 2017 | 6.566 | 6.694 | 6.431 | 6.694 | 2,535 | +0.08(+1.18%) |
May 03, 2017 | 6.925 | 6.925 | 6.616 | 6.616 | 311 | -0.27(-3.86%) |
May 02, 2017 | 6.881 | 6.981 | 6.832 | 6.881 | 7,259 | -0.54(-7.27%) |
May 01, 2017 | 7.144 | 7.421 | 7.144 | 7.421 | 1,339 | +0.34(+4.81%) |
Apr 28, 2017 | 7.080 | 7.080 | 7.080 | 7.080 | 387 | -0.13(-1.77%) |
Apr 27, 2017 | 7.208 | 7.208 | 7.201 | 7.208 | 1,278 | +0.23(+3.36%) |
Apr 26, 2017 | 7.016 | 7.123 | 6.974 | 6.974 | 532 | -0.04(-0.51%) |
Apr 25, 2017 | 7.094 | 7.094 | 7.009 | 7.009 | 1,855 | -0.21(-2.85%) |
Apr 24, 2017 | 7.165 | 7.215 | 7.165 | 7.215 | 5,703 | +0.26(+3.67%) |
Apr 21, 2017 | 7.279 | 7.279 | 6.775 | 6.959 | 1,616 | +0.01(+0.10%) |
Apr 20, 2017 | 6.995 | 7.005 | 6.952 | 6.952 | 865 | -0.04(-0.61%) |
Apr 19, 2017 | 7.059 | 7.059 | 6.995 | 6.995 | 281 | -0.18(-2.57%) |
Apr 18, 2017 | 7.385 | 7.385 | 7.179 | 7.179 | 1,144 | -0.09(-1.27%) |
Apr 17, 2017 | 7.272 | 7.272 | 7.272 | 7.272 | 428 | +0.21(+3.02%) |
Apr 13, 2017 | 7.059 | 7.059 | 7.059 | 7.059 | 707 | +0.00(+0.00%) |
Apr 12, 2017 | 7.165 | 7.165 | 7.059 | 7.059 | 232,007 | -0.01(-0.10%) |
Apr 11, 2017 | 7.030 | 7.066 | 7.030 | 7.066 | 43,977 | +0.12(+1.74%) |
Apr 07, 2017 | 6.945 | 15 | -0.23(-3.16%) | |||
Apr 06, 2017 | 7.183 | 7.193 | 7.094 | 7.172 | 1,306 | -0.13(-1.84%) |
Apr 05, 2017 | 7.215 | 7.456 | 7.215 | 7.307 | 218,626 | +0.26(+3.62%) |
Apr 04, 2017 | 7.151 | 7.279 | 7.048 | 7.052 | 8,640 | -0.22(-3.07%) |
Apr 03, 2017 | 7.133 | 7.282 | 7.133 | 7.275 | 1,210 | +0.17(+2.40%) |
Mar 31, 2017 | 7.254 | 7.395 | 7.041 | 7.105 | 16,684 | -0.26(-3.47%) |
Mar 30, 2017 | 7.402 | 7.402 | 7.339 | 7.360 | 222,467 | +0.11(+1.47%) |
Mar 27, 2017 | 7.254 | 4 | +0.11(+1.59%) | |||
Mar 24, 2017 | 7.178 | 7.178 | 7.140 | 7.140 | 1,080 | +0.09(+1.32%) |
Mar 23, 2017 | 7.013 | 7.048 | 6.988 | 7.047 | 3,968 | -0.19(-2.56%) |
Mar 21, 2017 | 7.232 | 121 | -0.19(-2.58%) | |||
Mar 20, 2017 | 7.055 | 7.431 | 7.055 | 7.424 | 4,651 | +0.24(+3.36%) |
Mar 17, 2017 | 7.212 | 7.212 | 7.183 | 7.183 | 1,765 | -0.14(-1.94%) |
Mar 16, 2017 | 7.346 | 7.346 | 7.211 | 7.324 | 741 | -0.18(-2.36%) |
Mar 15, 2017 | 7.062 | 7.502 | 6.998 | 7.502 | 24,355 | +0.48(+6.87%) |
Mar 14, 2017 | 7.154 | 7.154 | 6.665 | 7.020 | 30,566 | -0.11(-1.49%) |
Mar 13, 2017 | 7.168 | 7.168 | 7.126 | 7.126 | 1,163 | +0.01(+0.10%) |
Mar 10, 2017 | 7.119 | 7.133 | 7.119 | 7.119 | 707 | +0.03(+0.40%) |
Mar 08, 2017 | 7.090 | 5 | -0.09(-1.28%) | |||
Mar 06, 2017 | 7.183 | 60 | -0.09(-1.17%) | |||
Mar 03, 2017 | 7.147 | 7.268 | 7.147 | 7.268 | 609 | +0.13(+1.75%) |
Mar 02, 2017 | 7.516 | 7.516 | 7.140 | 7.143 | 5,654 | -0.13(-1.76%) |