Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 6.656 | 6.656 | 6.385 | 6.521 | 247,224 | -0.14(-2.04%) |
May 30, 2017 | 6.747 | 6.792 | 6.475 | 6.656 | 179,082 | -0.09(-1.34%) |
May 26, 2017 | 6.747 | 6.747 | 6.611 | 6.747 | 248,047 | +0.00(+0.00%) |
May 25, 2017 | 6.792 | 6.838 | 6.588 | 6.747 | 158,321 | -0.05(-0.67%) |
May 24, 2017 | 6.928 | 6.973 | 6.747 | 6.792 | 175,487 | -0.18(-2.60%) |
May 23, 2017 | 7.064 | 7.064 | 6.838 | 6.973 | 163,648 | -0.09(-1.28%) |
May 22, 2017 | 6.973 | 7.132 | 6.928 | 7.064 | 137,763 | +0.09(+1.30%) |
May 19, 2017 | 6.928 | 7.109 | 6.838 | 6.973 | 100,838 | +0.00(+0.00%) |
May 18, 2017 | 6.883 | 7.109 | 6.792 | 6.973 | 122,965 | +0.09(+1.32%) |
May 17, 2017 | 7.064 | 7.109 | 6.815 | 6.883 | 226,576 | -0.27(-3.80%) |
May 16, 2017 | 7.155 | 7.245 | 7.064 | 7.155 | 149,544 | +0.09(+1.28%) |
May 15, 2017 | 7.290 | 7.426 | 7.019 | 7.064 | 86,695 | -0.14(-1.89%) |
May 12, 2017 | 7.336 | 7.426 | 7.200 | 7.200 | 231,937 | -0.18(-2.45%) |
May 11, 2017 | 7.109 | 7.462 | 6.973 | 7.381 | 263,047 | +0.23(+3.16%) |
May 10, 2017 | 6.792 | 7.200 | 6.792 | 7.155 | 185,772 | +0.32(+4.64%) |
May 09, 2017 | 6.792 | 6.928 | 6.747 | 6.838 | 138,041 | +0.09(+1.34%) |
May 08, 2017 | 6.611 | 6.883 | 6.566 | 6.747 | 125,446 | +0.14(+2.05%) |
May 05, 2017 | 6.883 | 6.996 | 6.611 | 6.611 | 277,311 | -0.23(-3.31%) |
May 04, 2017 | 6.883 | 6.928 | 6.747 | 6.838 | 279,056 | +0.00(+0.00%) |
May 03, 2017 | 6.973 | 7.109 | 6.611 | 6.838 | 279,666 | -0.05(-0.66%) |
May 02, 2017 | 6.928 | 6.973 | 6.702 | 6.883 | 193,678 | +0.05(+0.66%) |
May 01, 2017 | 6.973 | 7.109 | 6.838 | 6.838 | 150,612 | -0.18(-2.58%) |
Apr 28, 2017 | 6.973 | 7.222 | 6.883 | 7.019 | 357,605 | +0.05(+0.65%) |
Apr 27, 2017 | 6.838 | 6.973 | 6.702 | 6.973 | 226,289 | +0.14(+1.99%) |
Apr 26, 2017 | 6.792 | 6.951 | 6.702 | 6.838 | 168,013 | +0.05(+0.67%) |
Apr 25, 2017 | 6.611 | 6.792 | 6.566 | 6.792 | 306,967 | +0.18(+2.74%) |
Apr 24, 2017 | 6.430 | 6.656 | 6.385 | 6.611 | 278,454 | +0.32(+5.04%) |
Apr 21, 2017 | 6.611 | 6.747 | 6.294 | 6.294 | 512,570 | -0.45(-6.71%) |
Apr 20, 2017 | 6.611 | 6.905 | 6.521 | 6.747 | 201,645 | +0.14(+2.05%) |
Apr 19, 2017 | 6.702 | 6.770 | 6.475 | 6.611 | 224,978 | -0.09(-1.35%) |
Apr 18, 2017 | 6.747 | 6.883 | 6.656 | 6.702 | 254,192 | -0.09(-1.33%) |
Apr 17, 2017 | 7.155 | 7.155 | 6.679 | 6.792 | 257,769 | -0.23(-3.23%) |
Apr 13, 2017 | 7.471 | 7.517 | 7.019 | 7.019 | 404,968 | -0.50(-6.63%) |
Apr 12, 2017 | 7.517 | 7.743 | 7.517 | 7.517 | 225,553 | -0.09(-1.19%) |
Apr 11, 2017 | 7.471 | 7.675 | 7.381 | 7.607 | 264,781 | +0.09(+1.20%) |
Apr 10, 2017 | 7.562 | 7.675 | 7.381 | 7.517 | 315,980 | -0.05(-0.60%) |
Apr 07, 2017 | 7.109 | 7.562 | 7.064 | 7.562 | 207,780 | +0.50(+7.05%) |
Apr 06, 2017 | 7.019 | 7.132 | 6.948 | 7.064 | 94,427 | +0.05(+0.65%) |
Apr 05, 2017 | 7.200 | 7.245 | 7.019 | 7.019 | 194,972 | -0.23(-3.13%) |
Apr 04, 2017 | 7.290 | 7.290 | 7.155 | 7.245 | 147,211 | -0.05(-0.62%) |
Apr 03, 2017 | 7.290 | 7.290 | 7.155 | 7.290 | 190,938 | +0.00(+0.00%) |
Mar 31, 2017 | 7.245 | 7.290 | 7.222 | 7.290 | 177,836 | +0.00(+0.00%) |
Mar 30, 2017 | 7.290 | 7.336 | 7.109 | 7.290 | 200,439 | -0.05(-0.62%) |
Mar 29, 2017 | 7.200 | 7.381 | 7.200 | 7.336 | 232,619 | +0.09(+1.25%) |
Mar 28, 2017 | 6.928 | 7.290 | 6.838 | 7.245 | 260,475 | +0.32(+4.58%) |
Mar 27, 2017 | 6.747 | 7.200 | 6.747 | 6.928 | 301,005 | -0.14(-1.92%) |
Mar 24, 2017 | 6.792 | 7.109 | 6.702 | 7.064 | 196,953 | +0.36(+5.41%) |
Mar 23, 2017 | 6.475 | 6.747 | 6.475 | 6.702 | 123,961 | +0.27(+4.23%) |
Mar 22, 2017 | 6.430 | 6.566 | 6.339 | 6.430 | 242,180 | -0.05(-0.70%) |
Mar 21, 2017 | 7.155 | 7.200 | 6.475 | 6.475 | 245,767 | -0.63(-8.92%) |
Mar 20, 2017 | 7.200 | 7.200 | 6.928 | 7.109 | 135,115 | -0.09(-1.26%) |
Mar 17, 2017 | 6.883 | 7.245 | 6.838 | 7.200 | 410,416 | +0.32(+4.61%) |
Mar 16, 2017 | 6.475 | 6.928 | 6.430 | 6.883 | 509,139 | +0.41(+6.29%) |
Mar 15, 2017 | 6.430 | 6.475 | 6.294 | 6.475 | 257,324 | +0.09(+1.42%) |
Mar 14, 2017 | 6.475 | 6.475 | 6.339 | 6.385 | 150,578 | -0.09(-1.40%) |
Mar 13, 2017 | 6.566 | 6.385 | 6.475 | 197,689 | +0.09(+1.42%) | |
Mar 10, 2017 | 6.385 | 6.566 | 6.339 | 6.385 | 155,346 | +0.05(+0.71%) |
Mar 09, 2017 | 6.475 | 6.566 | 6.294 | 6.339 | 273,469 | -0.14(-2.10%) |
Mar 08, 2017 | 6.521 | 6.611 | 6.430 | 6.475 | 210,397 | -0.05(-0.69%) |
Mar 07, 2017 | 6.566 | 6.611 | 6.430 | 6.521 | 302,213 | +0.05(+0.70%) |
Mar 06, 2017 | 6.430 | 6.521 | 6.339 | 6.475 | 517,900 | +0.23(+3.62%) |
Mar 03, 2017 | 6.339 | 6.339 | 6.204 | 6.249 | 202,023 | -0.05(-0.72%) |
Mar 02, 2017 | 6.339 | 6.385 | 6.294 | 6.294 | 120,558 | -0.05(-0.71%) |