Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 6.890 | 6.940 | 6.890 | 6.890 | 2,479 | -0.21(-2.96%) |
May 30, 2017 | 6.900 | 7.110 | 6.900 | 7.100 | 625 | +0.25(+3.63%) |
May 26, 2017 | 6.860 | 7.120 | 6.850 | 6.851 | 4,132 | +0.01(+0.13%) |
May 25, 2017 | 6.842 | 6.842 | 6.842 | 6.842 | 749 | -0.06(-0.83%) |
May 24, 2017 | 6.839 | 6.900 | 6.839 | 6.900 | 1,796 | -0.23(-3.23%) |
May 18, 2017 | 7.130 | 7.130 | 7.130 | 0 | +0.23(+3.33%) | |
May 17, 2017 | 7.193 | 7.193 | 6.900 | 6.900 | 851 | -0.23(-3.22%) |
May 16, 2017 | 6.890 | 7.130 | 6.880 | 7.130 | 932 | +0.24(+3.46%) |
May 15, 2017 | 6.710 | 7.090 | 6.710 | 6.891 | 19,201 | -0.22(-3.08%) |
May 12, 2017 | 7.095 | 7.110 | 7.095 | 7.110 | 1,516 | +0.01(+0.14%) |
May 10, 2017 | 7.100 | 7.100 | 7.100 | 0 | +0.06(+0.86%) | |
May 09, 2017 | 7.120 | 7.130 | 7.040 | 7.040 | 2,216 | +0.08(+1.20%) |
May 08, 2017 | 7.080 | 7.080 | 6.956 | 6.956 | 451 | +0.21(+3.05%) |
May 04, 2017 | 6.750 | 6.750 | 6.750 | 0 | -0.35(-4.93%) | |
May 02, 2017 | 7.100 | 1 | +0.15(+2.15%) | |||
Apr 28, 2017 | 6.950 | 3 | -0.15(-2.11%) | |||
Apr 27, 2017 | 7.100 | 7.100 | 7.100 | 7.100 | 143 | -0.05(-0.69%) |
Apr 26, 2017 | 7.100 | 7.150 | 7.043 | 7.150 | 907 | -0.03(-0.42%) |
Apr 25, 2017 | 7.160 | 7.180 | 7.160 | 7.180 | 1,401 | +0.06(+0.84%) |
Apr 24, 2017 | 7.100 | 7.180 | 7.100 | 7.120 | 1,242 | +0.14(+2.00%) |
Apr 21, 2017 | 6.950 | 7.010 | 6.910 | 6.981 | 2,884 | -0.14(-1.91%) |
Apr 19, 2017 | 7.116 | 13 | -0.10(-1.43%) | |||
Apr 18, 2017 | 6.900 | 7.220 | 6.900 | 7.220 | 865 | +0.31(+4.49%) |
Apr 17, 2017 | 6.990 | 6.990 | 6.910 | 6.910 | 860 | -0.01(-0.15%) |
Apr 13, 2017 | 6.900 | 6.921 | 6.900 | 6.921 | 1,118 | +0.05(+0.73%) |
Apr 12, 2017 | 6.871 | 6.871 | 6.871 | 6.871 | 521 | -0.12(-1.71%) |
Apr 11, 2017 | 6.990 | 6.990 | 6.990 | 6.990 | 443 | +0.03(+0.43%) |
Apr 10, 2017 | 6.960 | 6.960 | 6.960 | 6.960 | 339 | +0.20(+2.96%) |
Apr 07, 2017 | 6.920 | 7.127 | 6.760 | 6.760 | 2,065 | +0.00(+0.00%) |
Apr 06, 2017 | 6.780 | 7.000 | 6.760 | 6.760 | 517 | -0.01(-0.18%) |
Apr 05, 2017 | 6.710 | 7.180 | 6.710 | 6.772 | 2,066 | +0.02(+0.33%) |
Apr 04, 2017 | 6.620 | 6.780 | 6.620 | 6.750 | 5,100 | -0.09(-1.28%) |
Apr 03, 2017 | 6.530 | 6.838 | 6.530 | 6.838 | 3,789 | +0.20(+2.98%) |
Mar 31, 2017 | 6.370 | 6.650 | 6.370 | 6.640 | 4,281 | +0.36(+5.73%) |
Mar 30, 2017 | 6.280 | 6.280 | 6.280 | 6.280 | 278 | +0.03(+0.49%) |
Mar 29, 2017 | 6.249 | 6.249 | 6.249 | 6.249 | 552 | -0.11(-1.74%) |
Mar 28, 2017 | 6.350 | 6.420 | 6.350 | 6.360 | 1,034 | -0.16(-2.45%) |
Mar 27, 2017 | 6.210 | 6.520 | 6.150 | 6.520 | 7,601 | +0.24(+3.84%) |
Mar 24, 2017 | 6.480 | 6.480 | 6.260 | 6.279 | 1,947 | -0.08(-1.28%) |
Mar 23, 2017 | 6.260 | 6.460 | 6.260 | 6.360 | 6,207 | -0.01(-0.16%) |
Mar 22, 2017 | 6.170 | 6.370 | 6.170 | 6.370 | 3,266 | +0.18(+2.91%) |
Mar 21, 2017 | 6.254 | 6.254 | 6.180 | 6.190 | 3,436 | -0.11(-1.74%) |
Mar 20, 2017 | 6.270 | 6.300 | 6.270 | 6.300 | 407 | -0.03(-0.48%) |
Mar 17, 2017 | 6.330 | 6.450 | 6.310 | 6.330 | 2,427 | +0.02(+0.32%) |
Mar 16, 2017 | 6.440 | 6.700 | 6.310 | 6.310 | 12,400 | -0.03(-0.52%) |
Mar 15, 2017 | 6.310 | 6.343 | 6.250 | 6.343 | 507 | -0.06(-0.89%) |
Mar 13, 2017 | 6.400 | 6.400 | 6.400 | 0 | -0.19(-2.88%) | |
Mar 10, 2017 | 6.520 | 6.590 | 6.309 | 6.590 | 17,208 | -0.01(-0.15%) |
Mar 09, 2017 | 6.500 | 6.600 | 6.500 | 6.600 | 274 | -0.02(-0.30%) |
Mar 06, 2017 | 6.620 | 15 | -0.12(-1.78%) | |||
Mar 03, 2017 | 6.430 | 6.800 | 6.430 | 6.740 | 10,110 | -0.07(-1.03%) |