Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 6.800 | 7.000 | 6.600 | 6.750 | 587,045 | -0.10(-1.46%) |
May 30, 2017 | 6.600 | 7.000 | 6.600 | 6.850 | 1,112,210 | +0.20(+3.01%) |
May 26, 2017 | 6.400 | 6.900 | 6.300 | 6.650 | 627,924 | +0.25(+3.91%) |
May 25, 2017 | 6.700 | 6.850 | 6.400 | 6.400 | 663,451 | -0.20(-3.03%) |
May 24, 2017 | 6.500 | 7.000 | 6.400 | 6.600 | 647,129 | +0.10(+1.54%) |
May 23, 2017 | 6.350 | 6.550 | 6.350 | 6.500 | 383,012 | +0.10(+1.56%) |
May 22, 2017 | 6.300 | 6.750 | 6.200 | 6.400 | 736,605 | +0.10(+1.59%) |
May 19, 2017 | 6.100 | 6.450 | 6.100 | 6.300 | 365,743 | +0.20(+3.28%) |
May 18, 2017 | 6.250 | 6.350 | 6.050 | 6.100 | 566,826 | -0.10(-1.61%) |
May 17, 2017 | 6.400 | 6.400 | 6.125 | 6.200 | 515,861 | -0.25(-3.88%) |
May 16, 2017 | 6.550 | 6.550 | 6.350 | 6.450 | 396,626 | -0.05(-0.77%) |
May 15, 2017 | 6.450 | 6.550 | 6.400 | 6.500 | 655,051 | +0.15(+2.36%) |
May 12, 2017 | 6.450 | 6.500 | 6.350 | 6.350 | 519,587 | -0.05(-0.78%) |
May 11, 2017 | 6.550 | 6.650 | 6.400 | 6.400 | 568,618 | -0.10(-1.54%) |
May 10, 2017 | 6.600 | 6.700 | 6.450 | 6.500 | 618,326 | -0.10(-1.52%) |
May 09, 2017 | 6.550 | 6.750 | 6.500 | 6.600 | 725,359 | +0.05(+0.76%) |
May 08, 2017 | 6.600 | 6.800 | 6.450 | 6.550 | 419,511 | -0.10(-1.50%) |
May 05, 2017 | 6.750 | 6.900 | 6.450 | 6.650 | 845,703 | -0.10(-1.48%) |
May 04, 2017 | 7.100 | 7.100 | 6.700 | 6.750 | 1,503,308 | -0.30(-4.26%) |
May 03, 2017 | 7.000 | 7.200 | 6.800 | 7.050 | 1,244,542 | -0.05(-0.70%) |
May 02, 2017 | 7.200 | 7.200 | 6.950 | 7.100 | 1,779,691 | -0.05(-0.70%) |
May 01, 2017 | 6.950 | 7.250 | 6.800 | 7.150 | 2,040,312 | +0.20(+2.88%) |
Apr 28, 2017 | 6.600 | 7.000 | 6.550 | 6.950 | 1,687,667 | +0.40(+6.11%) |
Apr 27, 2017 | 6.850 | 7.250 | 6.175 | 6.550 | 2,044,267 | +0.30(+4.80%) |
Apr 26, 2017 | 6.050 | 6.350 | 5.950 | 6.250 | 1,065,145 | +0.15(+2.46%) |
Apr 25, 2017 | 5.700 | 6.200 | 5.650 | 6.100 | 1,345,276 | +0.50(+8.93%) |
Apr 24, 2017 | 5.750 | 5.800 | 5.500 | 5.600 | 987,151 | +0.05(+0.90%) |
Apr 21, 2017 | 5.750 | 5.775 | 5.500 | 5.550 | 1,019,980 | -0.15(-2.63%) |
Apr 20, 2017 | 5.550 | 5.900 | 5.500 | 5.700 | 547,059 | +0.20(+3.64%) |
Apr 19, 2017 | 5.500 | 5.550 | 5.350 | 5.500 | 768,364 | +0.00(+0.00%) |
Apr 18, 2017 | 5.400 | 5.550 | 5.350 | 5.500 | 459,574 | +0.05(+0.92%) |
Apr 17, 2017 | 5.600 | 5.650 | 5.375 | 5.450 | 1,600,397 | -0.10(-1.80%) |
Apr 13, 2017 | 5.600 | 5.800 | 5.500 | 5.550 | 1,916,939 | -0.05(-0.89%) |
Apr 12, 2017 | 5.900 | 5.900 | 5.600 | 5.600 | 1,062,838 | -0.40(-6.67%) |
Apr 11, 2017 | 5.950 | 6.000 | 5.800 | 6.000 | 728,129 | +0.00(+0.00%) |
Apr 10, 2017 | 6.000 | 6.050 | 5.800 | 6.000 | 926,478 | +0.00(+0.00%) |
Apr 07, 2017 | 5.950 | 6.050 | 5.950 | 6.000 | 325,988 | +0.05(+0.84%) |
Apr 06, 2017 | 5.950 | 6.075 | 5.900 | 5.950 | 561,699 | +0.00(+0.00%) |
Apr 05, 2017 | 6.350 | 6.550 | 5.950 | 5.950 | 1,098,426 | -0.30(-4.80%) |
Apr 04, 2017 | 6.250 | 6.350 | 6.000 | 6.250 | 765,931 | -0.05(-0.79%) |
Apr 03, 2017 | 6.550 | 6.650 | 6.250 | 6.300 | 519,639 | -0.20(-3.08%) |
Mar 31, 2017 | 6.550 | 6.700 | 6.450 | 6.500 | 485,435 | -0.10(-1.52%) |
Mar 30, 2017 | 6.500 | 6.700 | 6.400 | 6.600 | 555,547 | +0.10(+1.54%) |
Mar 29, 2017 | 6.850 | 6.950 | 6.500 | 6.500 | 688,945 | -0.35(-5.11%) |
Mar 28, 2017 | 6.500 | 6.900 | 6.350 | 6.850 | 1,073,983 | +0.35(+5.38%) |
Mar 27, 2017 | 6.050 | 6.650 | 5.900 | 6.500 | 1,470,723 | +0.30(+4.84%) |
Mar 24, 2017 | 6.600 | 6.750 | 6.150 | 6.200 | 1,113,568 | -0.40(-6.06%) |
Mar 23, 2017 | 5.600 | 6.725 | 5.550 | 6.600 | 2,431,845 | +1.05(+18.92%) |
Mar 22, 2017 | 5.750 | 5.775 | 5.350 | 5.550 | 1,731,980 | -0.15(-2.63%) |
Mar 21, 2017 | 5.800 | 5.850 | 5.500 | 5.700 | 1,355,325 | -0.10(-1.72%) |
Mar 20, 2017 | 6.100 | 6.150 | 5.750 | 5.800 | 923,040 | -0.30(-4.92%) |
Mar 17, 2017 | 6.000 | 6.150 | 6.000 | 6.100 | 1,933,905 | +0.05(+0.83%) |
Mar 16, 2017 | 6.000 | 6.125 | 5.750 | 6.050 | 1,358,842 | +0.10(+1.68%) |
Mar 15, 2017 | 6.050 | 6.100 | 5.600 | 5.950 | 2,851,814 | +0.00(+0.00%) |
Mar 14, 2017 | 6.150 | 6.200 | 5.950 | 5.950 | 1,369,911 | -0.35(-5.56%) |
Mar 13, 2017 | 6.100 | 6.350 | 5.750 | 6.300 | 2,994,831 | +0.15(+2.44%) |
Mar 10, 2017 | 6.850 | 6.850 | 5.850 | 6.150 | 3,116,255 | -0.70(-10.22%) |
Mar 09, 2017 | 6.550 | 7.200 | 6.350 | 6.850 | 4,171,677 | -0.65(-8.67%) |
Mar 08, 2017 | 7.650 | 7.800 | 7.300 | 7.500 | 921,311 | -0.10(-1.32%) |
Mar 07, 2017 | 7.550 | 7.700 | 7.300 | 7.600 | 899,325 | +0.05(+0.66%) |
Mar 06, 2017 | 8.050 | 8.090 | 7.300 | 7.550 | 1,241,514 | -0.65(-7.93%) |
Mar 03, 2017 | 8.100 | 8.250 | 8.050 | 8.200 | 1,175,763 | +0.10(+1.23%) |
Mar 02, 2017 | 8.250 | 8.400 | 8.100 | 8.100 | 893,112 | -0.20(-2.41%) |