Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 7.590 | 7.820 | 7.530 | 7.550 | 1,738,794 | -0.02(-0.26%) |
May 30, 2017 | 7.860 | 7.880 | 7.540 | 7.570 | 1,525,209 | -0.31(-3.93%) |
May 26, 2017 | 7.950 | 8.207 | 7.840 | 7.880 | 1,631,705 | -0.11(-1.38%) |
May 25, 2017 | 8.650 | 8.730 | 7.760 | 7.990 | 5,695,311 | -0.69(-7.95%) |
May 24, 2017 | 9.650 | 9.860 | 8.570 | 8.680 | 28,663,816 | +1.55(+21.74%) |
May 23, 2017 | 7.120 | 7.160 | 7.030 | 7.130 | 412,436 | +0.04(+0.56%) |
May 22, 2017 | 7.200 | 7.320 | 7.020 | 7.090 | 703,532 | -0.08(-1.12%) |
May 19, 2017 | 7.390 | 7.520 | 7.160 | 7.170 | 720,119 | -0.20(-2.71%) |
May 18, 2017 | 7.210 | 7.400 | 7.160 | 7.370 | 673,590 | +0.15(+2.08%) |
May 17, 2017 | 7.200 | 7.360 | 7.134 | 7.220 | 914,010 | -0.12(-1.63%) |
May 16, 2017 | 7.370 | 7.410 | 7.220 | 7.340 | 710,809 | -0.01(-0.14%) |
May 15, 2017 | 7.130 | 7.420 | 7.083 | 7.350 | 1,071,583 | +0.21(+2.94%) |
May 12, 2017 | 6.750 | 7.450 | 6.725 | 7.140 | 2,854,399 | +0.39(+5.78%) |
May 11, 2017 | 6.750 | 6.790 | 6.390 | 6.750 | 1,041,413 | +0.36(+5.63%) |
May 10, 2017 | 6.300 | 6.470 | 6.290 | 6.390 | 491,561 | +0.01(+0.16%) |
May 09, 2017 | 6.300 | 6.380 | 6.200 | 6.380 | 562,378 | +0.09(+1.43%) |
May 08, 2017 | 6.610 | 6.625 | 6.280 | 6.290 | 542,105 | -0.18(-2.78%) |
May 05, 2017 | 6.560 | 6.590 | 6.370 | 6.470 | 447,055 | -0.09(-1.37%) |
May 04, 2017 | 6.310 | 6.575 | 6.290 | 6.560 | 555,866 | +0.25(+3.96%) |
May 03, 2017 | 6.250 | 6.370 | 6.250 | 6.310 | 381,578 | +0.02(+0.32%) |
May 02, 2017 | 6.360 | 6.450 | 6.220 | 6.290 | 457,399 | -0.08(-1.26%) |
May 01, 2017 | 6.350 | 6.370 | 6.270 | 6.370 | 392,526 | +0.08(+1.27%) |
Apr 28, 2017 | 6.430 | 6.450 | 6.220 | 6.290 | 603,023 | -0.14(-2.18%) |
Apr 27, 2017 | 6.680 | 6.720 | 6.410 | 6.430 | 671,994 | -0.24(-3.60%) |
Apr 26, 2017 | 6.800 | 6.850 | 6.650 | 6.670 | 868,725 | -0.12(-1.77%) |
Apr 25, 2017 | 6.580 | 6.880 | 6.530 | 6.790 | 1,351,321 | +0.26(+3.98%) |
Apr 24, 2017 | 6.330 | 6.540 | 6.290 | 6.530 | 1,156,035 | +0.26(+4.15%) |
Apr 21, 2017 | 6.140 | 6.320 | 6.080 | 6.270 | 613,033 | +0.14(+2.28%) |
Apr 20, 2017 | 6.110 | 6.210 | 6.080 | 6.130 | 431,751 | +0.03(+0.49%) |
Apr 19, 2017 | 6.150 | 6.230 | 6.060 | 6.100 | 413,668 | -0.02(-0.33%) |
Apr 18, 2017 | 6.100 | 6.140 | 6.000 | 6.120 | 485,859 | -0.02(-0.33%) |
Apr 17, 2017 | 6.100 | 6.180 | 6.080 | 6.140 | 385,472 | +0.05(+0.82%) |
Apr 13, 2017 | 6.060 | 6.150 | 5.970 | 6.090 | 496,663 | +0.02(+0.33%) |
Apr 12, 2017 | 6.130 | 6.176 | 6.010 | 6.070 | 576,368 | -0.08(-1.30%) |
Apr 11, 2017 | 6.170 | 6.246 | 6.075 | 6.150 | 579,251 | -0.02(-0.32%) |
Apr 10, 2017 | 6.250 | 6.320 | 6.130 | 6.170 | 469,427 | -0.09(-1.44%) |
Apr 07, 2017 | 6.030 | 6.260 | 5.980 | 6.260 | 650,871 | +0.19(+3.13%) |
Apr 06, 2017 | 6.030 | 6.150 | 5.980 | 6.070 | 591,046 | +0.03(+0.50%) |
Apr 05, 2017 | 6.210 | 6.275 | 6.020 | 6.040 | 714,219 | -0.21(-3.36%) |
Apr 04, 2017 | 6.360 | 6.400 | 6.220 | 6.250 | 574,250 | -0.11(-1.73%) |
Apr 03, 2017 | 6.630 | 6.720 | 6.350 | 6.360 | 821,956 | -0.26(-3.93%) |
Mar 31, 2017 | 6.550 | 6.660 | 6.420 | 6.620 | 790,750 | +0.08(+1.22%) |
Mar 30, 2017 | 6.570 | 6.610 | 6.450 | 6.540 | 724,478 | -0.03(-0.46%) |
Mar 29, 2017 | 6.440 | 6.605 | 6.350 | 6.570 | 902,017 | +0.17(+2.66%) |
Mar 28, 2017 | 6.270 | 6.500 | 6.150 | 6.400 | 1,354,146 | +0.14(+2.24%) |
Mar 27, 2017 | 5.950 | 6.280 | 5.920 | 6.260 | 721,118 | +0.21(+3.47%) |
Mar 24, 2017 | 5.960 | 6.070 | 5.920 | 6.050 | 631,471 | +0.10(+1.68%) |
Mar 23, 2017 | 5.920 | 6.070 | 5.870 | 5.950 | 580,326 | +0.03(+0.51%) |
Mar 22, 2017 | 5.900 | 6.050 | 5.830 | 5.920 | 810,480 | +0.06(+1.02%) |
Mar 21, 2017 | 6.100 | 6.200 | 5.850 | 5.860 | 1,427,880 | -0.24(-3.93%) |
Mar 20, 2017 | 6.100 | 6.140 | 6.000 | 6.100 | 806,533 | -0.03(-0.49%) |
Mar 17, 2017 | 6.100 | 6.220 | 6.035 | 6.130 | 1,196,379 | -0.08(-1.29%) |
Mar 16, 2017 | 6.550 | 6.590 | 6.050 | 6.210 | 2,419,804 | -0.66(-9.61%) |
Mar 15, 2017 | 6.610 | 6.880 | 6.600 | 6.870 | 765,753 | +0.26(+3.93%) |
Mar 14, 2017 | 6.660 | 6.730 | 6.600 | 6.610 | 537,791 | -0.09(-1.34%) |
Mar 13, 2017 | 6.690 | 6.765 | 6.610 | 6.700 | 449,137 | +0.02(+0.30%) |
Mar 10, 2017 | 6.660 | 6.730 | 6.560 | 6.680 | 552,193 | +0.07(+1.06%) |
Mar 09, 2017 | 6.630 | 6.700 | 6.500 | 6.610 | 634,598 | -0.04(-0.60%) |
Mar 08, 2017 | 6.660 | 6.819 | 6.610 | 6.650 | 919,081 | +0.01(+0.15%) |
Mar 07, 2017 | 6.820 | 6.860 | 6.610 | 6.640 | 824,473 | -0.20(-2.92%) |
Mar 06, 2017 | 6.880 | 6.989 | 6.815 | 6.840 | 442,358 | -0.11(-1.58%) |
Mar 03, 2017 | 6.880 | 6.980 | 6.810 | 6.950 | 480,272 | +0.07(+1.02%) |
Mar 02, 2017 | 7.050 | 7.145 | 6.850 | 6.880 | 547,466 | -0.19(-2.69%) |