Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 6.550 | 6.600 | 6.150 | 6.200 | 238,448 | -0.35(-5.34%) |
May 30, 2017 | 6.550 | 6.600 | 6.400 | 6.550 | 135,748 | +0.05(+0.77%) |
May 26, 2017 | 6.750 | 6.800 | 6.375 | 6.500 | 178,035 | -0.25(-3.70%) |
May 25, 2017 | 6.600 | 6.800 | 6.550 | 6.750 | 176,011 | +0.20(+3.05%) |
May 24, 2017 | 6.600 | 6.750 | 6.550 | 6.550 | 149,019 | -0.05(-0.76%) |
May 23, 2017 | 6.650 | 6.675 | 6.550 | 6.600 | 202,511 | +0.00(+0.00%) |
May 22, 2017 | 6.700 | 6.800 | 6.600 | 6.600 | 94,847 | -0.10(-1.49%) |
May 19, 2017 | 6.750 | 6.850 | 6.650 | 6.700 | 194,656 | +0.00(+0.00%) |
May 18, 2017 | 6.500 | 6.900 | 6.500 | 6.700 | 214,230 | +0.15(+2.29%) |
May 17, 2017 | 6.550 | 6.700 | 6.450 | 6.550 | 279,331 | -0.05(-0.76%) |
May 16, 2017 | 6.750 | 6.800 | 6.550 | 6.600 | 183,679 | -0.10(-1.49%) |
May 15, 2017 | 6.800 | 6.850 | 6.600 | 6.700 | 229,541 | -0.05(-0.74%) |
May 12, 2017 | 6.900 | 6.900 | 6.650 | 6.750 | 136,233 | -0.15(-2.17%) |
May 11, 2017 | 7.150 | 7.300 | 6.850 | 6.900 | 253,381 | -0.30(-4.17%) |
May 10, 2017 | 7.450 | 7.500 | 7.200 | 7.200 | 201,247 | -0.20(-2.70%) |
May 09, 2017 | 7.550 | 7.550 | 7.300 | 7.400 | 193,796 | -0.05(-0.67%) |
May 08, 2017 | 7.250 | 7.550 | 7.150 | 7.450 | 198,623 | +0.10(+1.36%) |
May 05, 2017 | 7.550 | 7.550 | 7.350 | 7.350 | 113,569 | -0.25(-3.29%) |
May 04, 2017 | 7.100 | 7.600 | 6.850 | 7.600 | 131,015 | -0.05(-0.65%) |
May 03, 2017 | 7.850 | 7.950 | 7.550 | 7.650 | 99,822 | -0.25(-3.16%) |
May 02, 2017 | 7.850 | 8.000 | 7.800 | 7.900 | 47,909 | +0.00(+0.00%) |
May 01, 2017 | 7.900 | 8.050 | 7.750 | 7.900 | 47,392 | +0.10(+1.28%) |
Apr 28, 2017 | 7.900 | 8.000 | 7.750 | 7.800 | 68,680 | -0.10(-1.27%) |
Apr 27, 2017 | 7.900 | 7.950 | 7.900 | 7.900 | 41,086 | +0.00(+0.00%) |
Apr 26, 2017 | 7.800 | 7.950 | 7.800 | 7.900 | 88,511 | +0.05(+0.64%) |
Apr 25, 2017 | 7.850 | 8.050 | 7.850 | 7.850 | 57,478 | +0.05(+0.64%) |
Apr 24, 2017 | 7.750 | 7.800 | 7.700 | 7.800 | 79,006 | +0.20(+2.63%) |
Apr 21, 2017 | 7.650 | 7.800 | 7.600 | 7.600 | 88,669 | -0.10(-1.30%) |
Apr 20, 2017 | 7.600 | 7.700 | 7.600 | 7.700 | 49,378 | +0.05(+0.65%) |
Apr 19, 2017 | 7.700 | 7.800 | 7.600 | 7.650 | 84,644 | -0.05(-0.65%) |
Apr 18, 2017 | 7.250 | 7.700 | 7.250 | 7.700 | 60,433 | +0.40(+5.48%) |
Apr 17, 2017 | 7.350 | 7.400 | 7.200 | 7.300 | 71,006 | +0.05(+0.69%) |
Apr 13, 2017 | 7.300 | 7.450 | 7.250 | 7.250 | 44,034 | -0.15(-2.03%) |
Apr 12, 2017 | 7.400 | 7.500 | 7.300 | 7.400 | 54,823 | +0.05(+0.68%) |
Apr 11, 2017 | 7.250 | 7.425 | 7.050 | 7.350 | 95,738 | +0.05(+0.68%) |
Apr 10, 2017 | 7.350 | 7.550 | 7.200 | 7.300 | 126,629 | -0.05(-0.68%) |
Apr 07, 2017 | 7.350 | 7.500 | 7.350 | 7.350 | 68,477 | +0.00(+0.00%) |
Apr 06, 2017 | 7.400 | 7.450 | 7.200 | 7.350 | 101,366 | -0.05(-0.68%) |
Apr 05, 2017 | 7.550 | 7.625 | 7.350 | 7.400 | 203,288 | -0.10(-1.33%) |
Apr 04, 2017 | 7.350 | 7.650 | 7.350 | 7.500 | 98,310 | +0.15(+2.04%) |
Apr 03, 2017 | 8.000 | 8.000 | 7.250 | 7.350 | 243,335 | -0.65(-8.13%) |
Mar 31, 2017 | 7.750 | 8.100 | 7.750 | 8.000 | 103,125 | +0.20(+2.56%) |
Mar 30, 2017 | 7.850 | 7.900 | 7.700 | 7.800 | 74,536 | +0.00(+0.00%) |
Mar 29, 2017 | 7.800 | 7.900 | 7.750 | 7.800 | 65,451 | -0.05(-0.64%) |
Mar 28, 2017 | 7.800 | 7.900 | 7.750 | 7.850 | 64,805 | +0.00(+0.00%) |
Mar 27, 2017 | 7.550 | 7.900 | 7.550 | 7.850 | 40,801 | +0.20(+2.61%) |
Mar 24, 2017 | 7.650 | 7.800 | 7.550 | 7.650 | 73,289 | +0.00(+0.00%) |
Mar 23, 2017 | 7.500 | 7.775 | 7.500 | 7.650 | 63,157 | +0.15(+2.00%) |
Mar 22, 2017 | 7.650 | 7.850 | 7.500 | 7.500 | 91,905 | -0.20(-2.60%) |
Mar 21, 2017 | 8.100 | 8.100 | 7.700 | 7.700 | 61,751 | -0.35(-4.35%) |
Mar 20, 2017 | 7.950 | 8.150 | 7.950 | 8.050 | 50,555 | +0.05(+0.63%) |
Mar 17, 2017 | 7.750 | 8.150 | 7.750 | 8.000 | 301,824 | +0.15(+1.91%) |
Mar 16, 2017 | 7.800 | 7.900 | 7.775 | 7.850 | 78,669 | +0.05(+0.64%) |
Mar 15, 2017 | 7.850 | 7.950 | 7.750 | 7.800 | 101,018 | -0.05(-0.64%) |
Mar 14, 2017 | 7.800 | 7.900 | 7.700 | 7.850 | 72,031 | +0.00(+0.00%) |
Mar 13, 2017 | 7.900 | 8.050 | 7.775 | 7.850 | 79,544 | -0.10(-1.26%) |
Mar 10, 2017 | 7.850 | 8.000 | 7.800 | 7.950 | 111,411 | +0.15(+1.92%) |
Mar 09, 2017 | 7.950 | 8.150 | 7.800 | 7.800 | 145,249 | -0.20(-2.50%) |
Mar 08, 2017 | 8.050 | 8.150 | 7.975 | 8.000 | 80,252 | -0.05(-0.62%) |
Mar 07, 2017 | 8.000 | 8.250 | 7.900 | 8.050 | 77,331 | +0.05(+0.63%) |
Mar 06, 2017 | 8.300 | 8.300 | 7.925 | 8.000 | 185,075 | -0.30(-3.61%) |
Mar 03, 2017 | 8.300 | 8.500 | 8.150 | 8.300 | 86,444 | -0.05(-0.60%) |
Mar 02, 2017 | 8.300 | 8.400 | 8.250 | 8.350 | 87,650 | +0.00(+0.00%) |