Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 6.649 | 6.649 | 6.377 | 6.513 | 247,512 | -0.14(-2.04%) |
May 30, 2017 | 6.739 | 6.784 | 6.468 | 6.649 | 179,291 | -0.09(-1.34%) |
May 26, 2017 | 6.739 | 6.739 | 6.603 | 6.739 | 248,336 | +0.00(+0.00%) |
May 25, 2017 | 6.784 | 6.830 | 6.581 | 6.739 | 158,505 | -0.05(-0.67%) |
May 24, 2017 | 6.920 | 6.965 | 6.739 | 6.784 | 175,691 | -0.18(-2.60%) |
May 23, 2017 | 7.056 | 7.056 | 6.830 | 6.965 | 163,839 | -0.09(-1.28%) |
May 22, 2017 | 6.965 | 7.124 | 6.920 | 7.056 | 137,923 | +0.09(+1.30%) |
May 19, 2017 | 6.920 | 7.101 | 6.830 | 6.965 | 100,956 | +0.00(+0.00%) |
May 18, 2017 | 6.875 | 7.101 | 6.784 | 6.965 | 123,109 | +0.09(+1.32%) |
May 17, 2017 | 7.056 | 7.101 | 6.807 | 6.875 | 226,840 | -0.27(-3.80%) |
May 16, 2017 | 7.146 | 7.237 | 7.056 | 7.146 | 149,719 | +0.09(+1.28%) |
May 15, 2017 | 7.282 | 7.418 | 7.010 | 7.056 | 86,796 | -0.14(-1.89%) |
May 12, 2017 | 7.327 | 7.418 | 7.191 | 7.191 | 232,207 | -0.18(-2.45%) |
May 11, 2017 | 7.101 | 7.453 | 6.965 | 7.372 | 263,354 | +0.23(+3.16%) |
May 10, 2017 | 6.784 | 7.191 | 6.784 | 7.146 | 185,989 | +0.32(+4.64%) |
May 09, 2017 | 6.784 | 6.920 | 6.739 | 6.830 | 138,202 | +0.09(+1.34%) |
May 08, 2017 | 6.603 | 6.875 | 6.558 | 6.739 | 125,593 | +0.14(+2.05%) |
May 05, 2017 | 6.875 | 6.988 | 6.603 | 6.603 | 277,635 | -0.23(-3.31%) |
May 04, 2017 | 6.875 | 6.920 | 6.739 | 6.830 | 279,381 | +0.00(+0.00%) |
May 03, 2017 | 6.965 | 7.101 | 6.603 | 6.830 | 279,992 | -0.05(-0.66%) |
May 02, 2017 | 6.920 | 6.965 | 6.694 | 6.875 | 193,904 | +0.05(+0.66%) |
May 01, 2017 | 6.965 | 7.101 | 6.830 | 6.830 | 150,788 | -0.18(-2.58%) |
Apr 28, 2017 | 6.965 | 7.214 | 6.875 | 7.010 | 358,022 | +0.05(+0.65%) |
Apr 27, 2017 | 6.830 | 6.965 | 6.694 | 6.965 | 226,552 | +0.14(+1.99%) |
Apr 26, 2017 | 6.784 | 6.943 | 6.694 | 6.830 | 168,209 | +0.05(+0.67%) |
Apr 25, 2017 | 6.603 | 6.784 | 6.558 | 6.784 | 307,325 | +0.18(+2.74%) |
Apr 24, 2017 | 6.423 | 6.649 | 6.377 | 6.603 | 278,779 | +0.32(+5.04%) |
Apr 21, 2017 | 6.603 | 6.739 | 6.287 | 6.287 | 513,167 | -0.45(-6.71%) |
Apr 20, 2017 | 6.603 | 6.897 | 6.513 | 6.739 | 201,880 | +0.14(+2.05%) |
Apr 19, 2017 | 6.694 | 6.762 | 6.468 | 6.603 | 225,240 | -0.09(-1.35%) |
Apr 18, 2017 | 6.739 | 6.875 | 6.649 | 6.694 | 254,488 | -0.09(-1.33%) |
Apr 17, 2017 | 7.146 | 7.146 | 6.671 | 6.784 | 258,070 | -0.23(-3.23%) |
Apr 13, 2017 | 7.463 | 7.508 | 7.010 | 7.010 | 405,440 | -0.50(-6.63%) |
Apr 12, 2017 | 7.508 | 7.734 | 7.508 | 7.508 | 225,816 | -0.09(-1.19%) |
Apr 11, 2017 | 7.463 | 7.666 | 7.372 | 7.598 | 265,090 | +0.09(+1.20%) |
Apr 10, 2017 | 7.553 | 7.666 | 7.372 | 7.508 | 316,349 | -0.05(-0.60%) |
Apr 07, 2017 | 7.101 | 7.553 | 7.056 | 7.553 | 208,022 | +0.50(+7.05%) |
Apr 06, 2017 | 7.010 | 7.124 | 6.939 | 7.056 | 94,537 | +0.05(+0.65%) |
Apr 05, 2017 | 7.191 | 7.237 | 7.010 | 7.010 | 195,200 | -0.23(-3.12%) |
Apr 04, 2017 | 7.282 | 7.282 | 7.146 | 7.237 | 147,383 | -0.05(-0.62%) |
Apr 03, 2017 | 7.282 | 7.282 | 7.146 | 7.282 | 191,160 | +0.00(+0.00%) |
Mar 31, 2017 | 7.237 | 7.282 | 7.214 | 7.282 | 178,044 | +0.00(+0.00%) |
Mar 30, 2017 | 7.282 | 7.327 | 7.101 | 7.282 | 200,673 | -0.05(-0.62%) |
Mar 29, 2017 | 7.191 | 7.372 | 7.191 | 7.327 | 232,890 | +0.09(+1.25%) |
Mar 28, 2017 | 6.920 | 7.282 | 6.830 | 7.237 | 260,778 | +0.32(+4.58%) |
Mar 27, 2017 | 6.739 | 7.191 | 6.739 | 6.920 | 301,356 | -0.14(-1.92%) |
Mar 24, 2017 | 6.784 | 7.101 | 6.694 | 7.056 | 197,183 | +0.36(+5.41%) |
Mar 23, 2017 | 6.468 | 6.739 | 6.468 | 6.694 | 124,106 | +0.27(+4.23%) |
Mar 22, 2017 | 6.423 | 6.558 | 6.332 | 6.423 | 242,462 | -0.05(-0.70%) |
Mar 21, 2017 | 7.146 | 7.191 | 6.468 | 6.468 | 246,053 | -0.63(-8.92%) |
Mar 20, 2017 | 7.191 | 7.191 | 6.920 | 7.101 | 135,272 | -0.09(-1.26%) |
Mar 17, 2017 | 6.875 | 7.237 | 6.830 | 7.191 | 410,894 | +0.32(+4.61%) |
Mar 16, 2017 | 6.468 | 6.920 | 6.423 | 6.875 | 509,733 | +0.41(+6.29%) |
Mar 15, 2017 | 6.423 | 6.468 | 6.287 | 6.468 | 257,624 | +0.09(+1.42%) |
Mar 14, 2017 | 6.468 | 6.468 | 6.332 | 6.377 | 150,754 | -0.09(-1.40%) |
Mar 13, 2017 | 6.558 | 6.377 | 6.468 | 197,919 | +0.09(+1.42%) | |
Mar 10, 2017 | 6.377 | 6.558 | 6.332 | 6.377 | 155,527 | +0.05(+0.71%) |
Mar 09, 2017 | 6.468 | 6.558 | 6.287 | 6.332 | 273,788 | -0.14(-2.10%) |
Mar 08, 2017 | 6.513 | 6.603 | 6.423 | 6.468 | 210,642 | -0.05(-0.69%) |
Mar 07, 2017 | 6.558 | 6.603 | 6.423 | 6.513 | 302,566 | +0.05(+0.70%) |
Mar 06, 2017 | 6.423 | 6.513 | 6.332 | 6.468 | 518,504 | +0.23(+3.62%) |
Mar 03, 2017 | 6.332 | 6.332 | 6.196 | 6.242 | 202,258 | -0.05(-0.72%) |
Mar 02, 2017 | 6.332 | 6.377 | 6.287 | 6.287 | 120,699 | -0.05(-0.71%) |