Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 6.130 | 6.130 | 5.920 | 5.990 | 669,699 | -0.14(-2.28%) |
May 30, 2017 | 6.200 | 6.200 | 6.120 | 6.130 | 478,144 | -0.05(-0.81%) |
May 26, 2017 | 6.200 | 6.210 | 6.120 | 6.180 | 594,687 | +0.00(+0.00%) |
May 25, 2017 | 6.240 | 6.410 | 6.151 | 6.180 | 902,512 | -0.03(-0.48%) |
May 24, 2017 | 6.070 | 6.220 | 5.940 | 6.210 | 826,005 | +0.11(+1.80%) |
May 23, 2017 | 6.350 | 6.370 | 6.050 | 6.100 | 858,192 | -0.22(-3.48%) |
May 22, 2017 | 6.450 | 6.500 | 6.270 | 6.320 | 595,011 | -0.14(-2.17%) |
May 19, 2017 | 6.430 | 6.550 | 6.300 | 6.460 | 608,475 | +0.04(+0.62%) |
May 18, 2017 | 6.400 | 6.520 | 6.340 | 6.420 | 633,716 | +0.01(+0.16%) |
May 17, 2017 | 6.520 | 6.550 | 6.400 | 6.410 | 620,097 | -0.14(-2.14%) |
May 16, 2017 | 6.490 | 6.590 | 6.350 | 6.550 | 868,022 | +0.06(+0.92%) |
May 15, 2017 | 6.650 | 6.710 | 6.400 | 6.490 | 960,163 | -0.17(-2.55%) |
May 12, 2017 | 6.710 | 6.860 | 6.440 | 6.660 | 669,811 | -0.08(-1.19%) |
May 11, 2017 | 6.750 | 6.800 | 6.275 | 6.740 | 1,654,184 | +0.04(+0.60%) |
May 10, 2017 | 7.360 | 8.300 | 6.580 | 6.700 | 4,156,627 | -0.30(-4.29%) |
May 09, 2017 | 6.930 | 7.050 | 6.860 | 7.000 | 609,703 | +0.11(+1.60%) |
May 08, 2017 | 6.960 | 7.070 | 6.840 | 6.890 | 427,577 | -0.08(-1.15%) |
May 05, 2017 | 6.950 | 7.000 | 6.880 | 6.970 | 255,269 | +0.04(+0.58%) |
May 04, 2017 | 6.970 | 7.090 | 6.890 | 6.930 | 326,519 | -0.01(-0.14%) |
May 03, 2017 | 7.080 | 7.080 | 6.860 | 6.940 | 526,291 | -0.12(-1.70%) |
May 02, 2017 | 6.900 | 7.105 | 6.830 | 7.060 | 570,591 | +0.15(+2.17%) |
May 01, 2017 | 7.020 | 7.060 | 6.810 | 6.910 | 563,058 | -0.09(-1.29%) |
Apr 28, 2017 | 7.450 | 7.460 | 6.990 | 7.000 | 616,484 | -0.47(-6.29%) |
Apr 27, 2017 | 7.460 | 7.510 | 7.370 | 7.470 | 483,008 | +0.02(+0.27%) |
Apr 26, 2017 | 7.350 | 7.520 | 7.310 | 7.450 | 401,863 | +0.10(+1.36%) |
Apr 25, 2017 | 7.495 | 7.300 | 7.350 | 520,580 | +0.03(+0.41%) | |
Apr 24, 2017 | 7.470 | 7.470 | 7.220 | 7.320 | 503,567 | +0.00(+0.00%) |
Apr 21, 2017 | 7.510 | 7.540 | 7.280 | 7.320 | 384,174 | -0.20(-2.66%) |
Apr 20, 2017 | 7.490 | 7.630 | 7.440 | 7.520 | 524,406 | +0.06(+0.80%) |
Apr 19, 2017 | 7.430 | 7.640 | 7.430 | 7.460 | 442,997 | +0.08(+1.08%) |
Apr 18, 2017 | 7.430 | 7.540 | 7.320 | 7.380 | 340,402 | -0.06(-0.81%) |
Apr 17, 2017 | 7.380 | 7.460 | 7.310 | 7.440 | 357,183 | +0.09(+1.22%) |
Apr 13, 2017 | 7.530 | 7.590 | 7.345 | 7.350 | 356,719 | -0.23(-3.03%) |
Apr 12, 2017 | 7.680 | 7.690 | 7.570 | 7.580 | 363,198 | -0.11(-1.43%) |
Apr 11, 2017 | 7.530 | 7.730 | 7.530 | 7.690 | 452,724 | +0.14(+1.85%) |
Apr 10, 2017 | 7.400 | 7.650 | 7.390 | 7.550 | 402,649 | +0.16(+2.17%) |
Apr 07, 2017 | 7.390 | 7.440 | 7.280 | 7.390 | 472,142 | -0.02(-0.27%) |
Apr 06, 2017 | 7.160 | 7.440 | 7.100 | 7.410 | 772,382 | +0.26(+3.64%) |
Apr 05, 2017 | 7.030 | 7.220 | 6.980 | 7.150 | 882,902 | +0.15(+2.14%) |
Apr 04, 2017 | 7.290 | 7.290 | 7.000 | 7.000 | 633,981 | -0.28(-3.85%) |
Apr 03, 2017 | 7.600 | 7.650 | 7.200 | 7.280 | 957,167 | -0.24(-3.19%) |
Mar 31, 2017 | 7.450 | 7.548 | 7.310 | 7.520 | 766,600 | +0.09(+1.21%) |
Mar 30, 2017 | 7.400 | 7.470 | 7.315 | 7.430 | 497,648 | +0.06(+0.81%) |
Mar 29, 2017 | 7.390 | 7.500 | 7.270 | 7.370 | 921,087 | -0.01(-0.14%) |
Mar 28, 2017 | 7.070 | 7.420 | 7.060 | 7.380 | 1,300,813 | +0.30(+4.24%) |
Mar 27, 2017 | 6.950 | 7.160 | 6.930 | 7.080 | 590,039 | +0.03(+0.43%) |
Mar 24, 2017 | 7.120 | 7.160 | 6.980 | 7.050 | 551,144 | +0.00(+0.00%) |
Mar 23, 2017 | 6.920 | 7.150 | 6.910 | 7.050 | 730,563 | +0.12(+1.73%) |
Mar 22, 2017 | 7.070 | 7.245 | 6.830 | 6.930 | 1,105,384 | -0.15(-2.12%) |
Mar 21, 2017 | 7.300 | 7.320 | 7.030 | 7.080 | 850,029 | -0.21(-2.88%) |
Mar 20, 2017 | 7.280 | 7.340 | 7.200 | 7.290 | 754,988 | +0.07(+0.97%) |
Mar 17, 2017 | 7.330 | 7.400 | 7.100 | 7.220 | 1,417,305 | -0.13(-1.77%) |
Mar 16, 2017 | 7.240 | 7.490 | 7.240 | 7.350 | 814,230 | +0.11(+1.52%) |
Mar 15, 2017 | 7.280 | 7.300 | 7.050 | 7.240 | 769,772 | -0.08(-1.09%) |
Mar 14, 2017 | 7.170 | 7.430 | 7.150 | 7.320 | 617,723 | +0.10(+1.39%) |
Mar 13, 2017 | 7.450 | 7.550 | 7.150 | 7.220 | 962,911 | -0.20(-2.70%) |
Mar 10, 2017 | 7.440 | 7.610 | 7.420 | 7.420 | 517,848 | +0.01(+0.13%) |
Mar 09, 2017 | 7.530 | 7.550 | 7.400 | 7.410 | 547,838 | -0.12(-1.59%) |
Mar 08, 2017 | 7.540 | 7.610 | 7.450 | 7.530 | 709,072 | +0.01(+0.13%) |
Mar 07, 2017 | 7.640 | 7.640 | 7.420 | 7.520 | 693,959 | -0.15(-1.96%) |
Mar 06, 2017 | 7.580 | 7.850 | 7.520 | 7.670 | 716,753 | +0.03(+0.39%) |
Mar 03, 2017 | 7.700 | 7.780 | 7.510 | 7.640 | 794,743 | -0.06(-0.78%) |
Mar 02, 2017 | 7.760 | 7.941 | 7.650 | 7.700 | 634,293 | -0.13(-1.66%) |