Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 6.730 | 6.770 | 6.540 | 6.690 | 378,085 | -0.03(-0.45%) |
May 30, 2017 | 6.780 | 6.930 | 6.700 | 6.720 | 466,254 | -0.11(-1.61%) |
May 26, 2017 | 6.750 | 6.860 | 6.700 | 6.830 | 500,845 | +0.02(+0.29%) |
May 25, 2017 | 6.950 | 7.060 | 6.750 | 6.810 | 528,427 | -0.13(-1.87%) |
May 24, 2017 | 6.790 | 6.970 | 6.730 | 6.940 | 881,402 | +0.13(+1.91%) |
May 23, 2017 | 6.930 | 7.000 | 6.720 | 6.810 | 472,766 | +0.01(+0.15%) |
May 22, 2017 | 6.850 | 6.910 | 6.630 | 6.800 | 505,548 | -0.08(-1.16%) |
May 19, 2017 | 6.710 | 7.000 | 6.710 | 6.880 | 814,032 | +0.20(+2.99%) |
May 18, 2017 | 6.620 | 6.840 | 6.620 | 6.680 | 745,957 | +0.12(+1.83%) |
May 17, 2017 | 6.690 | 6.740 | 6.480 | 6.560 | 746,839 | -0.27(-3.95%) |
May 16, 2017 | 6.790 | 6.890 | 6.670 | 6.830 | 552,840 | +0.00(+0.00%) |
May 15, 2017 | 6.830 | 6.990 | 6.790 | 6.830 | 722,578 | -0.03(-0.44%) |
May 12, 2017 | 6.710 | 6.990 | 6.630 | 6.860 | 854,274 | +0.05(+0.73%) |
May 11, 2017 | 7.040 | 7.050 | 6.620 | 6.810 | 1,306,301 | -0.22(-3.13%) |
May 10, 2017 | 6.460 | 7.260 | 6.320 | 7.030 | 3,880,491 | +0.97(+16.01%) |
May 09, 2017 | 6.140 | 6.460 | 6.060 | 6.060 | 1,376,250 | -0.05(-0.82%) |
May 08, 2017 | 6.660 | 6.680 | 6.090 | 6.110 | 944,434 | -0.55(-8.26%) |
May 05, 2017 | 6.380 | 6.660 | 6.310 | 6.660 | 1,120,560 | +0.32(+5.05%) |
May 04, 2017 | 6.300 | 6.470 | 6.300 | 6.340 | 983,025 | +0.04(+0.63%) |
May 03, 2017 | 6.400 | 6.400 | 6.180 | 6.300 | 908,746 | -0.15(-2.33%) |
May 02, 2017 | 6.430 | 6.480 | 6.305 | 6.450 | 796,400 | +0.03(+0.47%) |
May 01, 2017 | 6.370 | 6.510 | 6.230 | 6.420 | 656,013 | +0.07(+1.10%) |
Apr 28, 2017 | 6.250 | 6.490 | 6.250 | 6.350 | 837,757 | +0.10(+1.60%) |
Apr 27, 2017 | 6.270 | 6.270 | 6.050 | 6.250 | 651,772 | +0.03(+0.48%) |
Apr 26, 2017 | 6.200 | 6.280 | 6.130 | 6.220 | 681,937 | +0.03(+0.48%) |
Apr 25, 2017 | 6.120 | 6.240 | 6.120 | 6.190 | 792,814 | +0.11(+1.81%) |
Apr 24, 2017 | 5.900 | 6.220 | 5.900 | 6.080 | 989,604 | +0.18(+3.05%) |
Apr 21, 2017 | 6.050 | 6.050 | 5.830 | 5.900 | 558,910 | -0.15(-2.48%) |
Apr 20, 2017 | 6.050 | 6.170 | 6.010 | 6.050 | 1,041,660 | +0.05(+0.83%) |
Apr 19, 2017 | 5.730 | 6.070 | 5.730 | 6.000 | 1,261,837 | +0.27(+4.71%) |
Apr 18, 2017 | 5.700 | 5.750 | 5.500 | 5.730 | 615,141 | +0.05(+0.88%) |
Apr 17, 2017 | 5.560 | 5.740 | 5.500 | 5.680 | 793,882 | +0.12(+2.16%) |
Apr 13, 2017 | 5.640 | 5.745 | 5.530 | 5.560 | 817,117 | -0.10(-1.77%) |
Apr 12, 2017 | 5.530 | 5.850 | 5.510 | 5.660 | 907,980 | +0.14(+2.54%) |
Apr 11, 2017 | 5.750 | 5.860 | 5.490 | 5.520 | 1,270,378 | -0.34(-5.80%) |
Apr 10, 2017 | 5.060 | 5.960 | 5.030 | 5.860 | 4,375,040 | +1.06(+22.08%) |
Apr 07, 2017 | 4.750 | 4.870 | 4.700 | 4.800 | 884,535 | +0.01(+0.21%) |
Apr 06, 2017 | 4.820 | 4.820 | 4.660 | 4.790 | 822,426 | -0.03(-0.62%) |
Apr 05, 2017 | 4.790 | 4.950 | 4.790 | 4.820 | 899,219 | +0.06(+1.26%) |
Apr 04, 2017 | 4.780 | 4.800 | 4.720 | 4.760 | 592,097 | -0.04(-0.83%) |
Apr 03, 2017 | 4.870 | 5.010 | 4.780 | 4.800 | 1,019,692 | +0.01(+0.21%) |
Mar 31, 2017 | 4.770 | 4.950 | 4.720 | 4.790 | 1,262,036 | +0.04(+0.84%) |
Mar 30, 2017 | 4.920 | 5.000 | 4.670 | 4.750 | 1,241,825 | -0.17(-3.46%) |
Mar 29, 2017 | 4.850 | 5.060 | 4.850 | 4.920 | 1,133,106 | +0.08(+1.65%) |
Mar 28, 2017 | 4.770 | 4.950 | 4.750 | 4.840 | 1,009,790 | +0.10(+2.11%) |
Mar 27, 2017 | 4.670 | 4.850 | 4.660 | 4.740 | 1,175,432 | +0.11(+2.38%) |
Mar 24, 2017 | 4.420 | 4.910 | 4.360 | 4.630 | 2,016,702 | +0.24(+5.47%) |
Mar 23, 2017 | 4.400 | 4.530 | 4.355 | 4.390 | 786,825 | -0.01(-0.23%) |
Mar 22, 2017 | 4.290 | 4.460 | 4.220 | 4.400 | 1,095,105 | +0.13(+3.04%) |
Mar 21, 2017 | 4.230 | 4.350 | 4.220 | 4.270 | 1,301,542 | +0.03(+0.71%) |
Mar 20, 2017 | 4.350 | 4.470 | 4.190 | 4.240 | 1,161,438 | -0.02(-0.47%) |
Mar 17, 2017 | 4.020 | 4.310 | 3.980 | 4.260 | 2,352,492 | +0.23(+5.71%) |
Mar 16, 2017 | 3.830 | 4.150 | 3.830 | 4.030 | 1,522,713 | +0.19(+4.95%) |
Mar 15, 2017 | 3.510 | 4.270 | 3.510 | 3.840 | 3,703,527 | +0.60(+18.52%) |
Mar 14, 2017 | 3.310 | 3.310 | 3.180 | 3.240 | 283,219 | -0.07(-2.11%) |
Mar 13, 2017 | 3.220 | 3.340 | 3.215 | 3.310 | 243,922 | +0.09(+2.80%) |
Mar 10, 2017 | 3.250 | 3.290 | 3.200 | 3.220 | 182,223 | -0.03(-0.92%) |
Mar 09, 2017 | 3.280 | 3.315 | 3.215 | 3.250 | 115,462 | -0.04(-1.22%) |
Mar 08, 2017 | 3.290 | 3.320 | 3.211 | 3.290 | 228,042 | +0.06(+1.86%) |
Mar 07, 2017 | 3.350 | 3.390 | 3.170 | 3.230 | 227,444 | -0.14(-4.15%) |
Mar 06, 2017 | 3.280 | 3.400 | 3.270 | 3.370 | 273,017 | +0.06(+1.81%) |
Mar 03, 2017 | 3.280 | 3.340 | 3.230 | 3.310 | 223,585 | +0.02(+0.61%) |
Mar 02, 2017 | 3.370 | 3.380 | 3.270 | 3.290 | 171,169 | -0.05(-1.50%) |