Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 8.050 | 8.050 | 7.150 | 7.450 | 158,129 | -0.50(-6.29%) |
May 30, 2017 | 8.050 | 8.050 | 7.600 | 7.950 | 109,083 | -0.05(-0.62%) |
May 26, 2017 | 8.150 | 8.425 | 7.867 | 8.000 | 90,602 | -0.10(-1.23%) |
May 25, 2017 | 7.700 | 8.395 | 7.700 | 8.100 | 119,284 | +0.50(+6.58%) |
May 24, 2017 | 7.400 | 7.750 | 7.200 | 7.600 | 128,226 | +0.20(+2.70%) |
May 23, 2017 | 7.650 | 7.995 | 7.150 | 7.400 | 109,188 | -0.25(-3.27%) |
May 22, 2017 | 7.350 | 8.500 | 7.350 | 7.650 | 220,988 | +0.35(+4.79%) |
May 19, 2017 | 6.800 | 7.450 | 6.800 | 7.300 | 228,352 | +0.60(+8.96%) |
May 18, 2017 | 6.400 | 6.775 | 6.200 | 6.700 | 277,393 | +0.65(+10.74%) |
May 17, 2017 | 6.050 | 6.200 | 6.000 | 6.050 | 91,082 | -0.20(-3.20%) |
May 16, 2017 | 6.350 | 6.400 | 6.200 | 6.250 | 63,238 | -0.10(-1.57%) |
May 15, 2017 | 6.200 | 6.500 | 6.200 | 6.350 | 46,752 | +0.15(+2.42%) |
May 12, 2017 | 6.100 | 6.350 | 5.950 | 6.200 | 38,409 | +0.10(+1.64%) |
May 11, 2017 | 6.000 | 6.250 | 5.650 | 6.100 | 61,813 | +0.25(+4.27%) |
May 10, 2017 | 6.000 | 6.250 | 5.750 | 5.850 | 122,268 | -0.15(-2.50%) |
May 09, 2017 | 5.650 | 6.291 | 5.650 | 6.000 | 104,009 | +0.40(+7.14%) |
May 08, 2017 | 5.700 | 5.850 | 5.450 | 5.600 | 78,041 | -0.15(-2.61%) |
May 05, 2017 | 5.750 | 5.800 | 5.650 | 5.750 | 75,942 | +0.00(+0.00%) |
May 04, 2017 | 5.850 | 5.900 | 5.650 | 5.750 | 63,539 | -0.15(-2.54%) |
May 03, 2017 | 6.250 | 6.395 | 5.850 | 5.900 | 92,295 | -0.35(-5.60%) |
May 02, 2017 | 6.500 | 6.505 | 6.250 | 6.250 | 41,987 | -0.30(-4.58%) |
May 01, 2017 | 6.550 | 6.650 | 6.500 | 6.550 | 38,664 | +0.00(+0.00%) |
Apr 28, 2017 | 6.650 | 6.700 | 6.450 | 6.550 | 85,014 | -0.15(-2.24%) |
Apr 27, 2017 | 6.600 | 6.700 | 6.500 | 6.700 | 73,710 | +0.15(+2.29%) |
Apr 26, 2017 | 6.350 | 6.625 | 6.350 | 6.550 | 174,407 | +0.10(+1.55%) |
Apr 25, 2017 | 6.350 | 6.550 | 6.222 | 6.450 | 68,618 | +0.20(+3.20%) |
Apr 24, 2017 | 6.300 | 6.300 | 6.100 | 6.250 | 26,898 | +0.10(+1.63%) |
Apr 21, 2017 | 6.250 | 6.250 | 5.950 | 6.150 | 51,462 | -0.10(-1.60%) |
Apr 20, 2017 | 6.200 | 6.500 | 6.100 | 6.250 | 51,444 | +0.15(+2.46%) |
Apr 19, 2017 | 6.150 | 6.200 | 6.050 | 6.100 | 51,469 | +0.10(+1.67%) |
Apr 18, 2017 | 6.050 | 6.050 | 5.850 | 6.000 | 39,203 | -0.10(-1.64%) |
Apr 17, 2017 | 5.850 | 6.200 | 5.650 | 6.100 | 54,295 | +0.35(+6.09%) |
Apr 13, 2017 | 5.900 | 6.000 | 5.700 | 5.750 | 77,911 | -0.15(-2.54%) |
Apr 12, 2017 | 6.200 | 6.275 | 5.900 | 5.900 | 49,470 | -0.25(-4.07%) |
Apr 11, 2017 | 6.400 | 6.450 | 6.050 | 6.150 | 86,830 | -0.30(-4.65%) |
Apr 10, 2017 | 6.750 | 6.850 | 6.350 | 6.450 | 51,597 | -0.25(-3.73%) |
Apr 07, 2017 | 6.500 | 6.750 | 6.400 | 6.700 | 40,426 | +0.20(+3.08%) |
Apr 06, 2017 | 6.600 | 6.650 | 6.500 | 6.500 | 49,674 | -0.15(-2.26%) |
Apr 05, 2017 | 6.700 | 6.850 | 6.500 | 6.650 | 64,365 | +0.00(+0.00%) |
Apr 04, 2017 | 6.650 | 6.800 | 6.450 | 6.650 | 51,029 | +0.00(+0.00%) |
Apr 03, 2017 | 6.750 | 6.950 | 6.600 | 6.650 | 119,837 | -0.15(-2.21%) |
Mar 31, 2017 | 6.750 | 6.800 | 6.600 | 6.800 | 67,511 | +0.05(+0.74%) |
Mar 30, 2017 | 6.900 | 7.100 | 6.700 | 6.750 | 115,884 | -0.20(-2.88%) |
Mar 29, 2017 | 6.800 | 7.000 | 6.800 | 6.950 | 81,923 | +0.15(+2.21%) |
Mar 28, 2017 | 6.850 | 7.000 | 6.700 | 6.800 | 81,135 | -0.10(-1.45%) |
Mar 27, 2017 | 6.350 | 6.950 | 6.300 | 6.900 | 44,211 | +0.45(+6.98%) |
Mar 24, 2017 | 6.500 | 6.600 | 6.314 | 6.450 | 39,656 | -0.05(-0.77%) |
Mar 23, 2017 | 6.550 | 6.750 | 6.350 | 6.500 | 63,702 | +0.00(+0.00%) |
Mar 22, 2017 | 6.500 | 6.700 | 6.465 | 6.500 | 46,754 | -0.05(-0.76%) |
Mar 21, 2017 | 7.300 | 7.500 | 6.400 | 6.550 | 164,650 | -0.65(-9.03%) |
Mar 20, 2017 | 7.200 | 7.600 | 7.175 | 7.200 | 141,531 | +0.05(+0.70%) |
Mar 17, 2017 | 6.450 | 7.300 | 6.450 | 7.150 | 209,726 | +0.60(+9.16%) |
Mar 16, 2017 | 6.400 | 6.650 | 6.400 | 6.550 | 71,099 | +0.15(+2.34%) |
Mar 15, 2017 | 6.350 | 6.450 | 6.300 | 6.400 | 93,060 | +0.15(+2.40%) |
Mar 14, 2017 | 6.400 | 6.495 | 6.150 | 6.250 | 134,165 | -0.20(-3.10%) |
Mar 13, 2017 | 6.350 | 6.500 | 6.005 | 6.450 | 170,004 | +0.10(+1.57%) |
Mar 10, 2017 | 5.900 | 6.550 | 5.750 | 6.350 | 286,550 | +0.45(+7.63%) |
Mar 09, 2017 | 5.250 | 6.050 | 5.250 | 5.900 | 234,443 | +0.70(+13.46%) |
Mar 08, 2017 | 5.334 | 5.400 | 5.000 | 5.200 | 152,527 | +0.10(+1.96%) |
Mar 07, 2017 | 5.050 | 5.350 | 5.000 | 5.100 | 80,473 | +0.10(+2.00%) |
Mar 06, 2017 | 5.150 | 5.245 | 5.000 | 5.000 | 52,188 | -0.25(-4.76%) |
Mar 03, 2017 | 5.181 | 5.500 | 5.150 | 5.250 | 31,702 | +0.00(+0.00%) |
Mar 02, 2017 | 5.050 | 5.450 | 5.050 | 5.250 | 120,889 | +0.20(+3.96%) |