Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 7.700 | 8.100 | 7.630 | 8.080 | 249,009 | +0.40(+5.21%) |
May 30, 2017 | 7.880 | 7.880 | 7.470 | 7.680 | 282,440 | -0.27(-3.40%) |
May 26, 2017 | 7.930 | 8.025 | 7.760 | 7.950 | 174,809 | +0.03(+0.38%) |
May 25, 2017 | 8.080 | 8.290 | 7.830 | 7.920 | 324,163 | -0.16(-1.98%) |
May 24, 2017 | 8.300 | 8.480 | 8.060 | 8.080 | 200,859 | -0.22(-2.65%) |
May 23, 2017 | 8.200 | 8.390 | 8.055 | 8.300 | 365,039 | +0.00(+0.00%) |
May 22, 2017 | 8.390 | 8.640 | 8.060 | 8.300 | 624,906 | -0.21(-2.47%) |
May 19, 2017 | 8.820 | 9.000 | 8.420 | 8.510 | 378,751 | -0.30(-3.41%) |
May 18, 2017 | 8.660 | 8.910 | 8.540 | 8.810 | 254,626 | +0.14(+1.61%) |
May 17, 2017 | 8.990 | 9.000 | 8.610 | 8.670 | 482,382 | -0.39(-4.30%) |
May 16, 2017 | 9.110 | 9.120 | 8.990 | 9.060 | 197,194 | -0.02(-0.22%) |
May 15, 2017 | 9.190 | 9.330 | 8.970 | 9.080 | 454,795 | -0.11(-1.20%) |
May 12, 2017 | 9.220 | 9.379 | 9.110 | 9.190 | 351,294 | -0.01(-0.11%) |
May 11, 2017 | 9.260 | 9.310 | 9.070 | 9.200 | 486,305 | -0.05(-0.54%) |
May 10, 2017 | 9.480 | 9.510 | 9.160 | 9.250 | 797,307 | -0.20(-2.12%) |
May 09, 2017 | 8.670 | 9.620 | 8.670 | 9.450 | 921,757 | +0.78(+9.00%) |
May 08, 2017 | 8.380 | 8.810 | 8.210 | 8.670 | 529,767 | +0.33(+3.96%) |
May 05, 2017 | 8.140 | 8.720 | 8.140 | 8.340 | 705,385 | -0.11(-1.30%) |
May 04, 2017 | 8.520 | 8.800 | 8.350 | 8.450 | 362,016 | -0.10(-1.17%) |
May 03, 2017 | 8.590 | 8.650 | 8.510 | 8.550 | 365,075 | -0.11(-1.27%) |
May 02, 2017 | 8.890 | 8.890 | 8.610 | 8.660 | 383,793 | -0.17(-1.93%) |
May 01, 2017 | 8.890 | 8.970 | 8.500 | 8.830 | 361,089 | -0.06(-0.67%) |
Apr 28, 2017 | 8.960 | 9.130 | 8.834 | 8.890 | 321,552 | -0.07(-0.78%) |
Apr 27, 2017 | 9.360 | 9.360 | 8.860 | 8.960 | 478,997 | -0.32(-3.45%) |
Apr 26, 2017 | 9.100 | 9.443 | 9.036 | 9.280 | 521,524 | +0.31(+3.46%) |
Apr 25, 2017 | 9.389 | 8.510 | 8.970 | 1,211,702 | +0.46(+5.41%) | |
Apr 24, 2017 | 8.490 | 8.715 | 8.330 | 8.510 | 457,908 | +0.11(+1.31%) |
Apr 21, 2017 | 8.250 | 8.500 | 7.760 | 8.400 | 544,362 | +0.20(+2.44%) |
Apr 20, 2017 | 7.850 | 8.469 | 7.800 | 8.200 | 536,486 | +0.45(+5.81%) |
Apr 19, 2017 | 7.500 | 7.990 | 7.490 | 7.750 | 704,832 | +0.13(+1.71%) |
Apr 18, 2017 | 6.900 | 7.850 | 6.900 | 7.620 | 1,103,179 | +0.65(+9.33%) |
Apr 17, 2017 | 6.950 | 7.090 | 6.750 | 6.970 | 195,609 | +0.02(+0.29%) |
Apr 13, 2017 | 7.070 | 7.240 | 6.920 | 6.950 | 132,356 | -0.11(-1.56%) |
Apr 12, 2017 | 7.180 | 7.459 | 7.000 | 7.060 | 330,683 | -0.17(-2.35%) |
Apr 11, 2017 | 7.180 | 7.400 | 7.030 | 7.230 | 166,132 | +0.11(+1.54%) |
Apr 10, 2017 | 6.990 | 7.570 | 6.990 | 7.120 | 383,928 | +0.21(+3.04%) |
Apr 07, 2017 | 6.920 | 7.140 | 6.840 | 6.910 | 194,168 | +0.02(+0.29%) |
Apr 06, 2017 | 6.550 | 6.910 | 6.520 | 6.890 | 151,590 | +0.34(+5.19%) |
Apr 05, 2017 | 6.620 | 6.855 | 6.550 | 6.550 | 142,454 | -0.05(-0.76%) |
Apr 04, 2017 | 6.690 | 6.800 | 6.550 | 6.600 | 151,067 | -0.09(-1.35%) |
Apr 03, 2017 | 6.850 | 7.060 | 6.660 | 6.690 | 394,998 | -0.08(-1.18%) |
Mar 31, 2017 | 6.180 | 6.870 | 6.180 | 6.770 | 316,226 | +0.62(+10.08%) |
Mar 30, 2017 | 5.520 | 6.490 | 5.450 | 6.150 | 307,173 | +0.78(+14.53%) |
Mar 29, 2017 | 5.810 | 5.840 | 5.350 | 5.370 | 186,436 | -0.47(-8.05%) |
Mar 28, 2017 | 5.740 | 5.940 | 5.660 | 5.840 | 78,471 | +0.10(+1.74%) |
Mar 27, 2017 | 5.600 | 5.790 | 5.520 | 5.740 | 81,986 | +0.05(+0.88%) |
Mar 24, 2017 | 5.650 | 5.740 | 5.560 | 5.690 | 54,298 | +0.06(+1.07%) |
Mar 23, 2017 | 5.650 | 5.820 | 5.600 | 5.630 | 54,597 | +0.01(+0.18%) |
Mar 22, 2017 | 5.770 | 5.800 | 5.550 | 5.620 | 98,100 | -0.18(-3.10%) |
Mar 21, 2017 | 5.880 | 5.900 | 5.763 | 5.800 | 120,740 | -0.07(-1.19%) |
Mar 20, 2017 | 5.750 | 5.990 | 5.650 | 5.870 | 142,871 | +0.19(+3.35%) |
Mar 17, 2017 | 5.830 | 5.960 | 5.540 | 5.680 | 190,936 | -0.19(-3.24%) |
Mar 16, 2017 | 5.880 | 6.000 | 5.840 | 5.870 | 67,886 | -0.01(-0.17%) |
Mar 15, 2017 | 5.790 | 5.950 | 5.790 | 5.880 | 66,298 | +0.04(+0.68%) |
Mar 14, 2017 | 5.750 | 5.990 | 5.750 | 5.840 | 93,709 | +0.08(+1.39%) |
Mar 13, 2017 | 6.050 | 6.339 | 5.750 | 5.760 | 113,603 | -0.21(-3.52%) |
Mar 10, 2017 | 6.210 | 6.210 | 5.830 | 5.970 | 183,349 | -0.12(-1.97%) |
Mar 09, 2017 | 6.150 | 6.190 | 5.995 | 6.090 | 123,960 | -0.02(-0.33%) |
Mar 08, 2017 | 6.100 | 6.150 | 6.030 | 6.110 | 68,045 | +0.01(+0.16%) |
Mar 07, 2017 | 6.140 | 6.340 | 6.045 | 6.100 | 74,330 | -0.08(-1.29%) |
Mar 06, 2017 | 6.150 | 6.310 | 6.120 | 6.180 | 103,606 | +0.04(+0.65%) |
Mar 03, 2017 | 6.280 | 6.300 | 6.000 | 6.140 | 83,806 | -0.11(-1.76%) |
Mar 02, 2017 | 6.420 | 6.430 | 6.245 | 6.250 | 104,501 | -0.13(-2.04%) |