Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 6.690 | 6.700 | 6.550 | 6.550 | 924 | -0.14(-2.15%) |
May 30, 2017 | 6.880 | 6.880 | 6.590 | 6.694 | 6,150 | -0.20(-2.85%) |
May 26, 2017 | 6.890 | 6.890 | 6.730 | 6.890 | 768 | +0.00(+0.05%) |
May 25, 2017 | 6.887 | 6.887 | 6.887 | 6.887 | 1,011 | -0.08(-1.20%) |
May 24, 2017 | 6.990 | 6.990 | 6.970 | 6.970 | 447 | -0.01(-0.14%) |
May 23, 2017 | 7.010 | 7.010 | 6.980 | 6.980 | 447 | +0.00(+0.00%) |
May 22, 2017 | 6.980 | 6.990 | 6.980 | 6.980 | 400 | -0.07(-0.99%) |
May 19, 2017 | 7.233 | 7.233 | 7.000 | 7.050 | 26,300 | +0.09(+1.29%) |
May 18, 2017 | 6.940 | 7.050 | 6.890 | 6.960 | 6,749 | +0.09(+1.34%) |
May 17, 2017 | 7.093 | 7.093 | 6.600 | 6.868 | 730 | -0.23(-3.17%) |
May 16, 2017 | 7.300 | 7.300 | 7.093 | 7.093 | 2,200 | -0.45(-5.96%) |
May 15, 2017 | 7.530 | 7.550 | 7.530 | 7.543 | 696 | +0.35(+4.90%) |
May 12, 2017 | 7.270 | 7.287 | 7.070 | 7.190 | 5,500 | -0.25(-3.36%) |
May 11, 2017 | 7.250 | 7.460 | 7.250 | 7.440 | 3,990 | -0.21(-2.75%) |
May 10, 2017 | 7.500 | 7.990 | 7.270 | 7.650 | 3,875 | -0.20(-2.55%) |
May 09, 2017 | 8.000 | 8.000 | 7.800 | 7.850 | 4,100 | -0.05(-0.63%) |
May 08, 2017 | 8.050 | 8.090 | 7.900 | 7.900 | 5,800 | -0.14(-1.76%) |
May 05, 2017 | 8.045 | 8.050 | 8.036 | 8.042 | 1,000 | +0.01(+0.15%) |
May 04, 2017 | 8.040 | 8.050 | 8.025 | 8.030 | 3,900 | +0.01(+0.08%) |
May 03, 2017 | 8.050 | 8.050 | 8.024 | 8.024 | 1,050 | +0.04(+0.55%) |
May 02, 2017 | 8.050 | 8.050 | 7.868 | 7.980 | 8,051 | +0.01(+0.10%) |
May 01, 2017 | 8.000 | 8.000 | 7.960 | 7.972 | 3,731 | -0.01(-0.10%) |
Apr 28, 2017 | 7.814 | 8.000 | 7.750 | 7.980 | 11,361 | +0.18(+2.31%) |
Apr 27, 2017 | 7.250 | 7.800 | 7.250 | 7.800 | 5,459 | +0.60(+8.33%) |
Apr 26, 2017 | 7.150 | 7.257 | 7.150 | 7.200 | 1,720 | +0.12(+1.64%) |
Apr 25, 2017 | 7.000 | 7.100 | 6.995 | 7.084 | 1,760 | +0.19(+2.81%) |
Apr 24, 2017 | 6.700 | 6.900 | 6.590 | 6.890 | 7,297 | +0.21(+3.07%) |
Apr 21, 2017 | 7.150 | 7.230 | 6.500 | 6.685 | 11,526 | -0.56(-7.67%) |
Apr 20, 2017 | 7.240 | 7.240 | 7.240 | 7.240 | 188 | -0.26(-3.47%) |
Apr 19, 2017 | 7.500 | 7.500 | 7.300 | 7.500 | 4,500 | +0.01(+0.13%) |
Apr 18, 2017 | 7.493 | 7.493 | 7.490 | 7.490 | 368 | +0.05(+0.67%) |
Apr 17, 2017 | 7.703 | 7.703 | 7.440 | 7.440 | 947 | -0.06(-0.80%) |
Apr 13, 2017 | 7.500 | 7.500 | 7.400 | 7.500 | 2,000 | +0.02(+0.27%) |
Apr 12, 2017 | 7.190 | 7.550 | 7.190 | 7.480 | 3,224 | -0.12(-1.58%) |
Apr 11, 2017 | 7.400 | 7.750 | 7.210 | 7.600 | 6,635 | +0.55(+7.80%) |
Apr 10, 2017 | 6.980 | 7.090 | 6.980 | 7.050 | 3,053 | +0.01(+0.10%) |
Apr 07, 2017 | 7.091 | 7.091 | 7.000 | 7.043 | 1,625 | +0.09(+1.34%) |
Apr 06, 2017 | 7.120 | 7.120 | 6.950 | 6.950 | 2,875 | -0.10(-1.42%) |
Apr 05, 2017 | 6.700 | 7.100 | 6.660 | 7.050 | 23,290 | -0.05(-0.70%) |
Apr 04, 2017 | 7.672 | 7.700 | 7.100 | 7.100 | 16,311 | -0.39(-5.19%) |
Apr 03, 2017 | 7.717 | 7.717 | 7.489 | 7.489 | 4,401 | -0.25(-3.24%) |
Mar 31, 2017 | 7.900 | 7.900 | 7.420 | 7.740 | 10,039 | -0.28(-3.43%) |
Mar 30, 2017 | 8.090 | 8.120 | 8.000 | 8.015 | 8,292 | +0.03(+0.31%) |
Mar 29, 2017 | 9.350 | 9.475 | 7.560 | 7.990 | 32,339 | -1.54(-16.17%) |
Mar 28, 2017 | 9.740 | 9.740 | 9.532 | 9.532 | 4,400 | -0.11(-1.17%) |
Mar 27, 2017 | 9.920 | 9.960 | 9.590 | 9.644 | 7,523 | -0.29(-2.96%) |
Mar 24, 2017 | 9.780 | 9.990 | 9.772 | 9.938 | 2,749 | +0.26(+2.72%) |
Mar 23, 2017 | 9.700 | 9.793 | 9.540 | 9.675 | 4,494 | -0.02(-0.26%) |