Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 6.920 | 7.100 | 6.920 | 7.030 | 261,082 | +0.19(+2.78%) |
May 30, 2017 | 7.040 | 7.080 | 6.800 | 6.840 | 273,519 | -0.19(-2.70%) |
May 26, 2017 | 6.990 | 7.130 | 6.900 | 7.030 | 128,222 | +0.02(+0.29%) |
May 25, 2017 | 7.090 | 7.250 | 6.970 | 7.010 | 291,327 | -0.08(-1.13%) |
May 24, 2017 | 7.170 | 7.222 | 7.040 | 7.090 | 95,730 | -0.11(-1.53%) |
May 23, 2017 | 7.290 | 7.400 | 7.050 | 7.200 | 226,832 | -0.06(-0.83%) |
May 22, 2017 | 7.040 | 7.450 | 7.040 | 7.260 | 348,977 | +0.27(+3.86%) |
May 19, 2017 | 6.950 | 7.210 | 6.940 | 6.990 | 125,428 | +0.06(+0.87%) |
May 18, 2017 | 6.820 | 7.030 | 6.760 | 6.930 | 180,484 | +0.11(+1.61%) |
May 17, 2017 | 7.040 | 7.160 | 6.750 | 6.820 | 182,078 | -0.21(-2.99%) |
May 16, 2017 | 6.900 | 7.160 | 6.798 | 7.030 | 286,064 | +0.13(+1.88%) |
May 15, 2017 | 7.000 | 7.330 | 6.890 | 6.900 | 292,272 | -0.07(-1.00%) |
May 12, 2017 | 6.870 | 7.180 | 6.740 | 6.970 | 250,109 | +0.11(+1.60%) |
May 11, 2017 | 6.630 | 6.910 | 6.310 | 6.860 | 294,775 | +0.30(+4.57%) |
May 10, 2017 | 6.230 | 6.900 | 6.230 | 6.560 | 404,744 | +0.43(+7.01%) |
May 09, 2017 | 5.180 | 6.180 | 5.109 | 6.130 | 499,867 | +0.56(+10.05%) |
May 08, 2017 | 5.610 | 5.770 | 5.500 | 5.570 | 96,548 | -0.01(-0.18%) |
May 05, 2017 | 5.270 | 5.730 | 5.270 | 5.580 | 99,197 | +0.36(+6.90%) |
May 04, 2017 | 5.370 | 5.390 | 5.085 | 5.220 | 140,072 | -0.19(-3.51%) |
May 03, 2017 | 5.550 | 5.660 | 5.300 | 5.410 | 142,432 | -0.19(-3.39%) |
May 02, 2017 | 5.710 | 5.800 | 5.590 | 5.600 | 64,724 | -0.09(-1.58%) |
May 01, 2017 | 5.600 | 5.760 | 5.600 | 5.690 | 71,724 | +0.08(+1.43%) |
Apr 28, 2017 | 5.840 | 5.890 | 5.600 | 5.610 | 152,850 | -0.21(-3.61%) |
Apr 27, 2017 | 5.760 | 5.990 | 5.710 | 5.820 | 151,851 | +0.12(+2.11%) |
Apr 26, 2017 | 5.500 | 5.890 | 5.500 | 5.700 | 196,562 | +0.09(+1.60%) |
Apr 25, 2017 | 5.840 | 6.020 | 5.530 | 5.610 | 222,618 | -0.17(-2.94%) |
Apr 24, 2017 | 5.840 | 6.070 | 5.680 | 5.780 | 274,172 | +0.03(+0.52%) |
Apr 21, 2017 | 5.580 | 5.980 | 5.450 | 5.750 | 240,585 | +0.26(+4.74%) |
Apr 20, 2017 | 5.790 | 5.990 | 5.330 | 5.490 | 271,156 | -0.30(-5.18%) |
Apr 19, 2017 | 5.290 | 6.030 | 5.246 | 5.790 | 511,594 | +0.55(+10.50%) |
Apr 18, 2017 | 4.780 | 5.330 | 4.750 | 5.240 | 471,075 | +0.44(+9.17%) |
Apr 17, 2017 | 4.850 | 4.850 | 4.750 | 4.800 | 105,832 | -0.07(-1.44%) |
Apr 13, 2017 | 4.910 | 5.000 | 4.850 | 4.870 | 73,840 | +0.01(+0.21%) |
Apr 12, 2017 | 4.990 | 5.030 | 4.790 | 4.860 | 109,946 | -0.14(-2.80%) |
Apr 11, 2017 | 5.030 | 5.070 | 4.910 | 5.000 | 142,352 | -0.03(-0.60%) |
Apr 10, 2017 | 4.930 | 5.370 | 4.840 | 5.030 | 240,096 | +0.18(+3.71%) |
Apr 07, 2017 | 4.890 | 4.990 | 4.696 | 4.850 | 214,415 | -0.01(-0.21%) |
Apr 06, 2017 | 4.220 | 4.879 | 4.150 | 4.860 | 518,293 | +0.71(+17.11%) |
Apr 05, 2017 | 4.270 | 4.400 | 4.130 | 4.150 | 194,755 | -0.08(-1.89%) |
Apr 04, 2017 | 4.410 | 4.420 | 4.200 | 4.230 | 144,873 | -0.14(-3.20%) |
Apr 03, 2017 | 4.430 | 4.440 | 4.310 | 4.370 | 219,805 | +0.00(+0.00%) |
Mar 31, 2017 | 4.330 | 4.430 | 4.276 | 4.370 | 158,527 | +0.08(+1.86%) |
Mar 30, 2017 | 4.250 | 4.300 | 4.080 | 4.290 | 164,688 | +0.10(+2.39%) |
Mar 29, 2017 | 4.090 | 4.190 | 4.010 | 4.190 | 198,008 | +0.12(+2.95%) |
Mar 28, 2017 | 4.050 | 4.190 | 3.940 | 4.070 | 135,713 | +0.03(+0.74%) |
Mar 27, 2017 | 3.650 | 4.090 | 3.620 | 4.040 | 208,852 | +0.45(+12.53%) |
Mar 24, 2017 | 3.940 | 4.000 | 3.590 | 3.590 | 526,493 | -0.36(-9.11%) |
Mar 23, 2017 | 3.310 | 4.000 | 3.260 | 3.950 | 1,573,388 | +0.63(+18.98%) |
Mar 22, 2017 | 3.320 | 3.400 | 3.230 | 3.320 | 125,608 | -0.03(-0.90%) |
Mar 21, 2017 | 3.360 | 3.410 | 3.330 | 3.350 | 79,639 | -0.04(-1.18%) |
Mar 20, 2017 | 3.380 | 3.460 | 3.254 | 3.390 | 116,047 | +0.00(+0.00%) |
Mar 17, 2017 | 3.150 | 3.470 | 3.150 | 3.390 | 394,009 | +0.19(+5.94%) |
Mar 16, 2017 | 3.200 | 3.220 | 3.160 | 3.200 | 82,000 | +0.02(+0.63%) |
Mar 15, 2017 | 3.150 | 3.210 | 3.070 | 3.180 | 65,992 | +0.03(+0.95%) |
Mar 14, 2017 | 3.180 | 3.390 | 3.040 | 3.150 | 179,331 | -0.05(-1.56%) |
Mar 13, 2017 | 2.930 | 3.230 | 2.880 | 3.200 | 272,067 | +0.26(+8.84%) |
Mar 10, 2017 | 2.840 | 3.000 | 2.840 | 2.940 | 60,711 | +0.12(+4.26%) |
Mar 09, 2017 | 2.610 | 3.100 | 2.610 | 2.820 | 331,412 | +0.00(+0.00%) |
Mar 08, 2017 | 2.730 | 2.930 | 2.670 | 2.820 | 176,902 | +0.11(+4.06%) |
Mar 07, 2017 | 2.700 | 2.760 | 2.690 | 2.710 | 63,797 | +0.00(+0.00%) |
Mar 06, 2017 | 2.740 | 2.805 | 2.690 | 2.710 | 115,363 | -0.05(-1.81%) |
Mar 03, 2017 | 2.790 | 2.810 | 2.700 | 2.760 | 151,972 | +0.02(+0.73%) |
Mar 02, 2017 | 2.720 | 2.760 | 2.700 | 2.740 | 37,912 | +0.00(+0.00%) |