Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 6.020 | 6.330 | 5.740 | 6.240 | 3,838,599 | +0.25(+4.17%) |
May 30, 2017 | 6.440 | 6.460 | 5.960 | 5.990 | 3,165,148 | -0.37(-5.82%) |
May 26, 2017 | 6.540 | 6.570 | 6.329 | 6.360 | 2,655,580 | -0.23(-3.49%) |
May 25, 2017 | 6.920 | 6.950 | 6.530 | 6.590 | 4,273,405 | -0.33(-4.77%) |
May 24, 2017 | 6.950 | 7.030 | 6.880 | 6.920 | 1,465,506 | -0.05(-0.72%) |
May 23, 2017 | 7.110 | 7.120 | 6.880 | 6.970 | 1,959,906 | -0.12(-1.69%) |
May 22, 2017 | 7.160 | 7.180 | 7.050 | 7.090 | 1,612,351 | -0.08(-1.12%) |
May 19, 2017 | 7.150 | 7.280 | 7.100 | 7.170 | 1,842,364 | -0.02(-0.28%) |
May 18, 2017 | 7.070 | 7.290 | 7.060 | 7.190 | 1,812,068 | +0.13(+1.84%) |
May 17, 2017 | 7.200 | 7.290 | 7.040 | 7.060 | 2,634,069 | -0.27(-3.68%) |
May 16, 2017 | 7.190 | 7.440 | 7.035 | 7.330 | 2,759,039 | +0.09(+1.24%) |
May 15, 2017 | 7.890 | 8.190 | 7.200 | 7.240 | 7,374,266 | -0.44(-5.73%) |
May 12, 2017 | 7.480 | 7.760 | 7.410 | 7.680 | 3,930,729 | +0.15(+1.99%) |
May 11, 2017 | 7.300 | 7.750 | 7.150 | 7.530 | 4,442,234 | +0.18(+2.45%) |
May 10, 2017 | 7.130 | 7.610 | 7.060 | 7.350 | 3,677,779 | +0.20(+2.80%) |
May 09, 2017 | 7.120 | 7.170 | 7.030 | 7.150 | 1,370,860 | +0.08(+1.13%) |
May 08, 2017 | 7.080 | 7.180 | 7.010 | 7.070 | 1,910,212 | +0.05(+0.71%) |
May 05, 2017 | 7.150 | 7.189 | 7.000 | 7.020 | 2,509,084 | -0.18(-2.50%) |
May 04, 2017 | 7.220 | 7.270 | 7.030 | 7.200 | 1,975,444 | -0.06(-0.83%) |
May 03, 2017 | 7.310 | 7.320 | 7.070 | 7.260 | 2,499,076 | -0.11(-1.49%) |
May 02, 2017 | 7.520 | 7.980 | 7.120 | 7.370 | 12,752,083 | -0.01(-0.14%) |
May 01, 2017 | 7.000 | 7.430 | 6.980 | 7.380 | 4,493,691 | +0.37(+5.28%) |
Apr 28, 2017 | 7.110 | 7.130 | 6.915 | 7.010 | 1,851,691 | -0.09(-1.27%) |
Apr 27, 2017 | 7.360 | 7.530 | 7.080 | 7.100 | 3,704,222 | -0.26(-3.53%) |
Apr 26, 2017 | 6.900 | 7.430 | 6.880 | 7.360 | 4,243,352 | +0.38(+5.44%) |
Apr 25, 2017 | 6.970 | 7.010 | 6.830 | 6.980 | 2,390,068 | -0.01(-0.14%) |
Apr 24, 2017 | 7.090 | 7.100 | 6.760 | 6.990 | 4,872,980 | -0.12(-1.69%) |
Apr 21, 2017 | 7.350 | 7.860 | 6.990 | 7.110 | 26,677,552 | +0.11(+1.57%) |
Apr 20, 2017 | 6.990 | 7.130 | 6.850 | 7.000 | 5,247,521 | +0.08(+1.16%) |
Apr 19, 2017 | 6.800 | 7.070 | 6.720 | 6.920 | 3,722,474 | +0.12(+1.76%) |
Apr 18, 2017 | 6.980 | 6.980 | 6.710 | 6.800 | 2,465,488 | +0.11(+1.64%) |
Apr 17, 2017 | 6.860 | 6.900 | 6.670 | 6.690 | 2,672,256 | -0.14(-2.05%) |
Apr 13, 2017 | 6.940 | 7.040 | 6.770 | 6.830 | 2,198,626 | -0.11(-1.59%) |
Apr 12, 2017 | 7.100 | 7.120 | 6.900 | 6.940 | 2,550,575 | -0.16(-2.25%) |
Apr 11, 2017 | 7.240 | 7.480 | 7.050 | 7.100 | 6,744,095 | +0.10(+1.43%) |
Apr 10, 2017 | 7.000 | 7.240 | 6.835 | 7.000 | 4,566,774 | -0.05(-0.71%) |
Apr 07, 2017 | 7.050 | 7.300 | 6.900 | 7.050 | 11,220,031 | +0.46(+6.98%) |
Apr 06, 2017 | 6.750 | 6.810 | 6.425 | 6.590 | 6,612,813 | -0.16(-2.37%) |
Apr 05, 2017 | 7.110 | 7.135 | 6.695 | 6.750 | 4,744,073 | -0.17(-2.46%) |
Apr 04, 2017 | 7.000 | 7.190 | 6.850 | 6.920 | 3,744,078 | -0.05(-0.72%) |
Apr 03, 2017 | 7.390 | 7.400 | 6.970 | 6.970 | 4,045,666 | -0.37(-5.04%) |
Mar 31, 2017 | 6.960 | 7.460 | 6.860 | 7.340 | 5,923,415 | +0.33(+4.71%) |
Mar 30, 2017 | 7.350 | 7.350 | 6.930 | 7.010 | 5,164,629 | -0.29(-3.97%) |
Mar 29, 2017 | 7.220 | 7.670 | 7.110 | 7.300 | 6,554,391 | +0.14(+1.96%) |
Mar 28, 2017 | 7.520 | 7.730 | 6.700 | 7.160 | 16,824,816 | -0.58(-7.49%) |
Mar 27, 2017 | 8.220 | 8.300 | 7.600 | 7.740 | 9,457,105 | -0.28(-3.49%) |
Mar 24, 2017 | 8.460 | 8.510 | 7.760 | 8.020 | 8,331,402 | -0.37(-4.41%) |
Mar 23, 2017 | 8.580 | 8.800 | 8.310 | 8.390 | 5,814,842 | -0.14(-1.64%) |
Mar 22, 2017 | 8.520 | 8.920 | 8.280 | 8.530 | 9,724,731 | +0.16(+1.91%) |
Mar 21, 2017 | 9.140 | 9.830 | 8.210 | 8.370 | 28,266,750 | -0.41(-4.67%) |
Mar 20, 2017 | 8.000 | 9.230 | 7.670 | 8.780 | 27,741,920 | +1.08(+14.03%) |
Mar 17, 2017 | 7.920 | 8.060 | 7.650 | 7.700 | 6,662,514 | -0.02(-0.26%) |
Mar 16, 2017 | 8.000 | 8.120 | 7.650 | 7.720 | 7,007,987 | -0.05(-0.64%) |
Mar 15, 2017 | 8.140 | 8.330 | 7.510 | 7.770 | 11,846,788 | -0.13(-1.65%) |
Mar 14, 2017 | 8.030 | 8.600 | 7.650 | 7.900 | 38,882,480 | -2.64(-25.05%) |
Mar 13, 2017 | 8.700 | 10.54 | 8.550 | 10.54 | 38,893,664 | +2.04(+24.00%) |
Mar 10, 2017 | 7.980 | 8.640 | 7.910 | 8.500 | 21,944,220 | +0.72(+9.25%) |
Mar 09, 2017 | 7.280 | 8.280 | 7.160 | 7.780 | 27,500,118 | +0.62(+8.66%) |
Mar 08, 2017 | 6.950 | 7.360 | 6.560 | 7.160 | 21,589,504 | +0.06(+0.85%) |
Mar 07, 2017 | 5.540 | 7.320 | 5.470 | 7.100 | 49,304,332 | +1.74(+32.46%) |
Mar 06, 2017 | 5.000 | 5.420 | 4.960 | 5.360 | 11,825,132 | +0.55(+11.43%) |
Mar 03, 2017 | 4.700 | 5.080 | 4.600 | 4.810 | 13,092,428 | +0.28(+6.18%) |
Mar 02, 2017 | 5.950 | 6.000 | 4.350 | 4.530 | 47,870,284 | +0.82(+22.10%) |