Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 6.400 | 6.494 | 5.950 | 6.000 | 238,608 | -0.35(-5.51%) |
May 30, 2017 | 6.700 | 6.750 | 6.300 | 6.350 | 156,301 | -0.40(-5.93%) |
May 26, 2017 | 6.750 | 6.800 | 6.650 | 6.750 | 107,945 | +0.05(+0.75%) |
May 25, 2017 | 6.800 | 6.850 | 6.650 | 6.700 | 69,982 | +0.00(+0.00%) |
May 24, 2017 | 6.700 | 6.850 | 6.600 | 6.700 | 43,539 | +0.05(+0.75%) |
May 23, 2017 | 6.700 | 6.700 | 6.600 | 6.650 | 81,100 | -0.10(-1.48%) |
May 22, 2017 | 6.750 | 6.775 | 6.650 | 6.750 | 67,351 | -0.05(-0.74%) |
May 19, 2017 | 6.850 | 6.890 | 6.700 | 6.800 | 97,103 | +0.00(+0.00%) |
May 18, 2017 | 7.100 | 7.100 | 6.750 | 6.800 | 74,590 | -0.15(-2.16%) |
May 17, 2017 | 7.200 | 7.200 | 6.900 | 6.950 | 131,318 | -0.35(-4.79%) |
May 16, 2017 | 7.350 | 7.350 | 7.250 | 7.300 | 38,805 | -0.10(-1.35%) |
May 15, 2017 | 7.375 | 7.600 | 7.300 | 7.400 | 49,184 | +0.10(+1.37%) |
May 12, 2017 | 7.050 | 7.400 | 7.050 | 7.300 | 83,261 | +0.20(+2.82%) |
May 11, 2017 | 6.800 | 7.150 | 6.662 | 7.100 | 96,963 | +0.25(+3.65%) |
May 10, 2017 | 6.750 | 7.000 | 6.600 | 6.850 | 87,102 | +0.10(+1.48%) |
May 09, 2017 | 7.200 | 7.250 | 6.700 | 6.750 | 102,578 | -0.45(-6.25%) |
May 08, 2017 | 7.100 | 7.200 | 7.000 | 7.200 | 67,203 | +0.05(+0.70%) |
May 05, 2017 | 7.250 | 7.300 | 7.100 | 7.150 | 81,919 | -0.10(-1.38%) |
May 04, 2017 | 7.300 | 7.358 | 7.150 | 7.250 | 45,514 | -0.10(-1.36%) |
May 03, 2017 | 7.600 | 7.675 | 7.300 | 7.350 | 52,726 | -0.30(-3.92%) |
May 02, 2017 | 7.700 | 7.900 | 7.550 | 7.650 | 53,792 | +0.00(+0.00%) |
May 01, 2017 | 7.800 | 7.800 | 7.560 | 7.650 | 63,527 | -0.10(-1.29%) |
Apr 28, 2017 | 7.450 | 7.900 | 7.450 | 7.750 | 126,671 | +0.25(+3.33%) |
Apr 27, 2017 | 7.750 | 8.025 | 7.150 | 7.500 | 586,414 | -0.20(-2.60%) |
Apr 26, 2017 | 7.500 | 7.850 | 7.210 | 7.700 | 657,492 | +0.25(+3.36%) |
Apr 25, 2017 | 7.350 | 7.600 | 7.200 | 7.450 | 172,001 | +0.25(+3.47%) |
Apr 24, 2017 | 7.150 | 7.368 | 6.850 | 7.200 | 146,715 | +0.15(+2.13%) |
Apr 21, 2017 | 6.700 | 7.200 | 6.600 | 7.050 | 300,885 | +0.75(+11.90%) |
Apr 20, 2017 | 6.350 | 6.650 | 6.100 | 6.300 | 82,300 | -0.05(-0.79%) |
Apr 19, 2017 | 6.500 | 6.500 | 6.300 | 6.350 | 81,541 | -0.10(-1.55%) |
Apr 18, 2017 | 6.500 | 6.500 | 6.300 | 6.450 | 94,489 | -0.10(-1.53%) |
Apr 17, 2017 | 6.750 | 6.750 | 6.400 | 6.550 | 90,119 | -0.15(-2.24%) |
Apr 13, 2017 | 6.950 | 6.950 | 6.550 | 6.700 | 71,080 | -0.20(-2.90%) |
Apr 12, 2017 | 7.200 | 7.200 | 6.850 | 6.900 | 95,732 | -0.05(-0.72%) |
Apr 11, 2017 | 7.050 | 7.050 | 6.800 | 6.950 | 82,474 | -0.05(-0.71%) |
Apr 10, 2017 | 7.150 | 7.250 | 7.000 | 7.000 | 71,088 | -0.20(-2.78%) |
Apr 07, 2017 | 7.300 | 7.650 | 7.100 | 7.200 | 54,643 | -0.05(-0.69%) |
Apr 06, 2017 | 7.450 | 7.450 | 7.100 | 7.250 | 40,100 | -0.20(-2.68%) |
Apr 05, 2017 | 7.250 | 7.500 | 6.975 | 7.450 | 136,062 | +0.45(+6.43%) |
Apr 04, 2017 | 7.400 | 7.600 | 6.900 | 7.000 | 62,084 | -0.40(-5.41%) |
Apr 03, 2017 | 7.750 | 7.750 | 7.250 | 7.400 | 57,054 | -0.40(-5.13%) |
Mar 31, 2017 | 7.700 | 7.875 | 7.500 | 7.800 | 81,968 | +0.10(+1.30%) |
Mar 30, 2017 | 7.300 | 7.800 | 7.300 | 7.700 | 62,278 | +0.20(+2.67%) |
Mar 29, 2017 | 7.450 | 7.750 | 7.250 | 7.500 | 20,268 | +0.00(+0.00%) |
Mar 28, 2017 | 7.700 | 7.800 | 7.300 | 7.500 | 30,267 | -0.20(-2.60%) |
Mar 27, 2017 | 7.200 | 7.890 | 7.150 | 7.700 | 52,407 | +0.45(+6.21%) |
Mar 24, 2017 | 7.450 | 7.650 | 7.200 | 7.250 | 41,723 | -0.20(-2.68%) |
Mar 23, 2017 | 7.050 | 7.500 | 7.050 | 7.450 | 58,593 | +0.40(+5.67%) |
Mar 22, 2017 | 7.000 | 7.150 | 6.975 | 7.050 | 59,563 | +0.05(+0.71%) |
Mar 21, 2017 | 7.200 | 7.210 | 6.895 | 7.000 | 112,160 | -0.10(-1.41%) |
Mar 20, 2017 | 7.150 | 7.200 | 6.950 | 7.100 | 258,551 | -0.05(-0.70%) |
Mar 17, 2017 | 6.950 | 7.300 | 6.950 | 7.150 | 56,359 | +0.10(+1.42%) |
Mar 16, 2017 | 7.350 | 7.400 | 6.950 | 7.050 | 85,955 | -0.30(-4.08%) |
Mar 15, 2017 | 7.000 | 7.350 | 6.950 | 7.350 | 49,363 | +0.40(+5.76%) |
Mar 14, 2017 | 7.100 | 7.100 | 6.900 | 6.950 | 60,807 | -0.15(-2.11%) |
Mar 13, 2017 | 7.300 | 7.500 | 6.950 | 7.100 | 94,387 | -0.20(-2.74%) |
Mar 10, 2017 | 7.100 | 7.550 | 7.000 | 7.300 | 103,517 | +0.25(+3.55%) |
Mar 09, 2017 | 7.000 | 7.100 | 6.900 | 7.050 | 95,249 | +0.05(+0.71%) |
Mar 08, 2017 | 7.100 | 7.150 | 7.000 | 7.000 | 68,137 | -0.05(-0.71%) |
Mar 07, 2017 | 7.050 | 7.200 | 7.000 | 7.050 | 52,406 | +0.00(+0.00%) |
Mar 06, 2017 | 7.200 | 7.200 | 7.000 | 7.050 | 68,927 | -0.10(-1.40%) |
Mar 03, 2017 | 7.250 | 7.325 | 7.150 | 7.150 | 59,960 | -0.05(-0.69%) |
Mar 02, 2017 | 7.250 | 7.400 | 7.100 | 7.200 | 31,661 | +0.00(+0.00%) |