Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 6.610 | 6.750 | 6.510 | 6.590 | 42,145 | -0.11(-1.64%) |
May 30, 2017 | 6.700 | 6.760 | 6.538 | 6.700 | 109,021 | -0.02(-0.30%) |
May 26, 2017 | 6.730 | 6.879 | 6.250 | 6.720 | 77,079 | +0.01(+0.15%) |
May 25, 2017 | 6.820 | 7.166 | 6.690 | 6.710 | 84,497 | -0.14(-2.04%) |
May 24, 2017 | 6.900 | 7.105 | 6.649 | 6.850 | 146,090 | -0.02(-0.29%) |
May 23, 2017 | 6.400 | 7.005 | 6.330 | 6.870 | 108,738 | +0.50(+7.85%) |
May 22, 2017 | 6.290 | 6.400 | 6.130 | 6.370 | 175,916 | +0.12(+1.92%) |
May 19, 2017 | 5.840 | 6.330 | 5.840 | 6.250 | 115,146 | +0.37(+6.29%) |
May 18, 2017 | 5.870 | 5.910 | 5.730 | 5.880 | 136,737 | +0.01(+0.17%) |
May 17, 2017 | 5.850 | 6.050 | 5.800 | 5.870 | 86,283 | -0.02(-0.34%) |
May 16, 2017 | 6.050 | 6.170 | 5.870 | 5.890 | 98,680 | -0.18(-2.97%) |
May 15, 2017 | 6.030 | 6.190 | 5.900 | 6.070 | 273,837 | +0.20(+3.41%) |
May 12, 2017 | 6.250 | 6.320 | 5.800 | 5.870 | 171,030 | -0.43(-6.83%) |
May 11, 2017 | 6.400 | 6.460 | 6.290 | 6.300 | 231,422 | -0.13(-2.02%) |
May 10, 2017 | 6.510 | 6.630 | 6.250 | 6.430 | 118,183 | -0.11(-1.68%) |
May 09, 2017 | 6.540 | 6.690 | 6.505 | 6.540 | 105,238 | -0.02(-0.30%) |
May 08, 2017 | 6.560 | 6.670 | 6.435 | 6.560 | 95,257 | -0.01(-0.15%) |
May 05, 2017 | 6.660 | 6.930 | 6.350 | 6.570 | 128,668 | -0.08(-1.20%) |
May 04, 2017 | 6.500 | 6.806 | 6.160 | 6.650 | 164,271 | +0.08(+1.22%) |
May 03, 2017 | 5.900 | 6.590 | 5.800 | 6.570 | 153,809 | +0.31(+4.95%) |
May 02, 2017 | 6.630 | 6.630 | 5.780 | 6.260 | 116,450 | -0.37(-5.58%) |
May 01, 2017 | 6.750 | 6.750 | 6.580 | 6.630 | 42,827 | -0.08(-1.19%) |
Apr 28, 2017 | 7.030 | 7.030 | 6.700 | 6.710 | 67,503 | -0.39(-5.49%) |
Apr 27, 2017 | 7.200 | 7.200 | 6.990 | 7.100 | 36,241 | -0.08(-1.11%) |
Apr 26, 2017 | 6.980 | 7.270 | 6.930 | 7.180 | 71,535 | +0.10(+1.41%) |
Apr 25, 2017 | 7.260 | 7.550 | 7.020 | 7.080 | 90,761 | -0.18(-2.48%) |
Apr 24, 2017 | 7.500 | 7.500 | 7.200 | 7.260 | 94,302 | -0.05(-0.68%) |
Apr 21, 2017 | 7.180 | 7.700 | 7.090 | 7.310 | 351,210 | +0.14(+1.95%) |
Apr 20, 2017 | 7.180 | 7.520 | 7.070 | 7.170 | 67,141 | +0.12(+1.70%) |
Apr 19, 2017 | 7.050 | 7.360 | 6.920 | 7.050 | 61,799 | +0.14(+2.03%) |
Apr 18, 2017 | 6.670 | 6.970 | 6.620 | 6.910 | 32,191 | +0.18(+2.67%) |
Apr 17, 2017 | 6.940 | 6.940 | 6.620 | 6.730 | 45,316 | -0.09(-1.32%) |
Apr 13, 2017 | 7.250 | 7.250 | 6.780 | 6.820 | 53,147 | -0.51(-6.96%) |
Apr 12, 2017 | 7.480 | 7.480 | 7.070 | 7.330 | 82,566 | -0.12(-1.61%) |
Apr 11, 2017 | 7.390 | 7.550 | 7.310 | 7.450 | 31,374 | +0.03(+0.40%) |
Apr 10, 2017 | 7.380 | 7.700 | 7.380 | 7.420 | 90,229 | +0.19(+2.63%) |
Apr 07, 2017 | 7.080 | 7.450 | 7.080 | 7.230 | 45,794 | +0.10(+1.40%) |
Apr 06, 2017 | 7.130 | 7.160 | 7.050 | 7.130 | 70,365 | +0.03(+0.42%) |
Apr 05, 2017 | 7.420 | 7.680 | 7.070 | 7.100 | 93,758 | -0.22(-3.01%) |
Apr 04, 2017 | 7.270 | 7.370 | 7.200 | 7.320 | 29,749 | +0.05(+0.69%) |
Apr 03, 2017 | 7.400 | 7.445 | 7.160 | 7.270 | 34,143 | -0.08(-1.09%) |
Mar 31, 2017 | 7.270 | 7.490 | 7.260 | 7.350 | 28,783 | +0.04(+0.55%) |
Mar 30, 2017 | 7.350 | 7.465 | 7.230 | 7.310 | 34,007 | -0.07(-0.95%) |
Mar 29, 2017 | 7.460 | 7.650 | 7.230 | 7.380 | 56,374 | -0.08(-1.07%) |
Mar 28, 2017 | 7.340 | 7.640 | 7.280 | 7.460 | 50,386 | +0.09(+1.22%) |
Mar 27, 2017 | 7.200 | 7.410 | 7.105 | 7.370 | 53,869 | +0.09(+1.24%) |
Mar 24, 2017 | 7.340 | 7.650 | 7.200 | 7.280 | 68,376 | -0.01(-0.14%) |
Mar 23, 2017 | 7.310 | 7.410 | 7.230 | 7.290 | 36,904 | -0.02(-0.27%) |
Mar 22, 2017 | 7.360 | 7.510 | 7.240 | 7.310 | 76,518 | -0.09(-1.22%) |
Mar 21, 2017 | 7.940 | 7.979 | 7.360 | 7.400 | 121,866 | -0.39(-5.01%) |
Mar 20, 2017 | 8.380 | 8.390 | 7.750 | 7.790 | 91,412 | -0.61(-7.26%) |
Mar 17, 2017 | 8.480 | 8.565 | 8.400 | 8.400 | 150,012 | -0.09(-1.06%) |
Mar 16, 2017 | 8.670 | 8.800 | 8.460 | 8.490 | 45,607 | -0.13(-1.51%) |
Mar 15, 2017 | 8.500 | 8.955 | 8.500 | 8.620 | 46,186 | +0.09(+1.06%) |
Mar 14, 2017 | 8.820 | 8.820 | 8.510 | 8.530 | 35,818 | -0.37(-4.16%) |
Mar 13, 2017 | 9.120 | 9.230 | 8.830 | 8.900 | 75,898 | -0.20(-2.20%) |
Mar 10, 2017 | 9.090 | 9.490 | 9.000 | 9.100 | 50,613 | +0.09(+1.00%) |
Mar 09, 2017 | 9.070 | 9.580 | 8.960 | 9.010 | 107,334 | -0.08(-0.88%) |
Mar 08, 2017 | 9.350 | 9.600 | 9.070 | 9.090 | 71,447 | -0.41(-4.32%) |
Mar 07, 2017 | 9.580 | 9.730 | 9.270 | 9.500 | 64,730 | -0.12(-1.25%) |
Mar 06, 2017 | 9.750 | 9.910 | 9.520 | 9.620 | 86,031 | -0.19(-1.94%) |
Mar 03, 2017 | 9.980 | 9.980 | 9.520 | 9.810 | 89,848 | -0.11(-1.11%) |
Mar 02, 2017 | 9.930 | 10.00 | 9.865 | 9.920 | 81,377 | +0.02(+0.20%) |