Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 6.179 | 6.387 | 6.141 | 6.349 | 2,669,921 | +0.18(+2.91%) |
May 30, 2017 | 5.877 | 6.217 | 5.877 | 6.170 | 2,068,391 | +0.07(+1.08%) |
May 26, 2017 | 6.170 | 6.198 | 6.085 | 6.104 | 1,802,797 | +0.02(+0.31%) |
May 25, 2017 | 5.971 | 6.132 | 5.933 | 6.085 | 2,425,419 | +0.05(+0.78%) |
May 24, 2017 | 5.915 | 6.075 | 5.754 | 6.037 | 3,925,365 | +0.09(+1.59%) |
May 23, 2017 | 6.283 | 6.378 | 5.933 | 5.943 | 4,209,628 | -0.28(-4.55%) |
May 22, 2017 | 6.321 | 6.373 | 6.189 | 6.226 | 1,618,625 | -0.04(-0.60%) |
May 19, 2017 | 6.217 | 6.293 | 6.189 | 6.264 | 2,379,516 | +0.14(+2.31%) |
May 18, 2017 | 6.302 | 6.302 | 6.104 | 6.122 | 2,306,525 | -0.25(-3.86%) |
May 17, 2017 | 6.453 | 6.519 | 6.293 | 6.368 | 2,669,036 | +0.05(+0.75%) |
May 16, 2017 | 6.274 | 6.378 | 6.255 | 6.321 | 1,828,058 | +0.07(+1.06%) |
May 15, 2017 | 6.387 | 6.453 | 6.061 | 6.255 | 2,454,718 | +0.08(+1.22%) |
May 12, 2017 | 6.141 | 6.245 | 6.042 | 6.179 | 3,220,336 | +0.09(+1.55%) |
May 11, 2017 | 6.037 | 6.146 | 6.000 | 6.085 | 2,935,820 | +0.06(+0.94%) |
May 10, 2017 | 6.000 | 6.075 | 5.896 | 6.028 | 3,533,841 | +0.09(+1.59%) |
May 09, 2017 | 5.952 | 5.952 | 5.773 | 5.933 | 3,358,905 | -0.08(-1.26%) |
May 08, 2017 | 6.056 | 6.094 | 5.811 | 6.009 | 2,807,753 | -0.03(-0.47%) |
May 05, 2017 | 5.915 | 6.113 | 5.877 | 6.037 | 3,513,682 | +0.19(+3.23%) |
May 04, 2017 | 6.359 | 6.359 | 5.678 | 5.848 | 5,298,726 | -0.45(-7.20%) |
May 03, 2017 | 6.368 | 6.462 | 6.236 | 6.302 | 3,971,139 | -0.07(-1.04%) |
May 02, 2017 | 6.567 | 6.633 | 6.349 | 6.368 | 5,239,637 | -0.30(-4.53%) |
May 01, 2017 | 6.708 | 6.718 | 6.510 | 6.670 | 3,804,590 | -0.09(-1.40%) |
Apr 28, 2017 | 6.689 | 6.874 | 6.623 | 6.765 | 3,485,854 | +0.09(+1.42%) |
Apr 27, 2017 | 6.718 | 6.765 | 6.491 | 6.670 | 3,390,532 | -0.10(-1.53%) |
Apr 26, 2017 | 6.737 | 6.822 | 6.434 | 6.774 | 7,141,501 | +0.01(+0.14%) |
Apr 25, 2017 | 6.926 | 6.944 | 6.604 | 6.765 | 4,925,890 | -0.28(-4.02%) |
Apr 24, 2017 | 7.048 | 7.166 | 6.940 | 7.048 | 2,684,243 | -0.15(-2.10%) |
Apr 21, 2017 | 7.237 | 7.275 | 7.138 | 7.200 | 3,166,499 | -0.03(-0.39%) |
Apr 20, 2017 | 7.256 | 7.313 | 7.124 | 7.228 | 2,498,056 | -0.03(-0.39%) |
Apr 19, 2017 | 7.464 | 7.464 | 7.105 | 7.256 | 5,458,717 | -0.27(-3.64%) |
Apr 18, 2017 | 7.549 | 7.729 | 7.483 | 7.530 | 3,258,132 | -0.16(-2.09%) |
Apr 17, 2017 | 7.710 | 7.766 | 7.492 | 7.691 | 3,788,495 | -0.06(-0.73%) |
Apr 13, 2017 | 8.031 | 8.031 | 7.672 | 7.748 | 4,554,092 | -0.35(-4.32%) |
Apr 12, 2017 | 7.918 | 8.097 | 7.889 | 8.097 | 2,593,275 | +0.18(+2.27%) |
Apr 11, 2017 | 7.729 | 7.960 | 7.625 | 7.918 | 3,063,684 | +0.32(+4.23%) |
Apr 10, 2017 | 7.577 | 7.691 | 7.474 | 7.596 | 2,039,034 | +0.03(+0.37%) |
Apr 07, 2017 | 7.681 | 7.813 | 7.474 | 7.568 | 2,196,844 | +0.07(+0.88%) |
Apr 06, 2017 | 7.662 | 7.681 | 7.445 | 7.502 | 1,710,460 | -0.17(-2.21%) |
Apr 05, 2017 | 7.644 | 7.795 | 7.497 | 7.672 | 3,806,119 | -0.08(-0.97%) |
Apr 04, 2017 | 7.747 | 7.748 | 7.559 | 7.747 | 2,051,693 | +0.05(+0.61%) |
Apr 03, 2017 | 7.587 | 7.728 | 7.559 | 7.700 | 1,561,344 | +0.12(+1.62%) |
Mar 31, 2017 | 7.587 | 7.804 | 7.559 | 7.577 | 2,023,910 | +0.00(+0.00%) |
Mar 30, 2017 | 7.662 | 7.719 | 7.530 | 7.577 | 1,352,593 | -0.15(-1.95%) |
Mar 29, 2017 | 7.662 | 7.842 | 7.625 | 7.728 | 1,524,196 | +0.04(+0.49%) |
Mar 28, 2017 | 7.785 | 7.869 | 7.521 | 7.691 | 2,767,352 | -0.08(-1.09%) |
Mar 27, 2017 | 7.908 | 7.917 | 7.625 | 7.776 | 1,958,487 | +0.06(+0.73%) |
Mar 24, 2017 | 7.634 | 7.870 | 7.587 | 7.719 | 2,302,382 | +0.01(+0.12%) |
Mar 23, 2017 | 7.747 | 7.879 | 7.521 | 7.710 | 3,549,201 | -0.03(-0.37%) |
Mar 22, 2017 | 7.917 | 7.946 | 7.691 | 7.738 | 2,834,640 | -0.12(-1.56%) |
Mar 21, 2017 | 7.606 | 8.012 | 7.606 | 7.861 | 5,831,500 | +0.26(+3.48%) |
Mar 20, 2017 | 7.691 | 7.747 | 7.460 | 7.596 | 4,054,060 | -0.15(-1.95%) |
Mar 17, 2017 | 7.266 | 7.766 | 7.238 | 7.747 | 24,578,382 | +0.50(+6.90%) |
Mar 16, 2017 | 7.436 | 7.445 | 7.125 | 7.247 | 4,952,573 | +0.01(+0.13%) |
Mar 15, 2017 | 6.549 | 7.285 | 6.426 | 7.238 | 6,448,188 | +0.78(+12.13%) |
Mar 14, 2017 | 6.823 | 6.860 | 6.426 | 6.455 | 6,217,870 | -0.37(-5.39%) |
Mar 13, 2017 | 6.624 | 7.002 | 6.511 | 6.823 | 5,569,709 | +0.21(+3.14%) |
Mar 10, 2017 | 6.445 | 6.662 | 6.332 | 6.615 | 3,455,139 | +0.22(+3.39%) |
Mar 09, 2017 | 6.341 | 6.506 | 6.313 | 6.398 | 4,648,321 | -0.08(-1.31%) |
Mar 08, 2017 | 6.153 | 6.511 | 6.153 | 6.483 | 5,161,925 | +0.21(+3.31%) |
Mar 07, 2017 | 6.190 | 6.436 | 6.096 | 6.275 | 4,727,294 | -0.03(-0.45%) |
Mar 06, 2017 | 6.606 | 6.606 | 6.209 | 6.304 | 5,361,490 | -0.39(-5.78%) |
Mar 03, 2017 | 6.417 | 6.813 | 6.360 | 6.690 | 6,366,853 | +0.22(+3.35%) |
Mar 02, 2017 | 6.709 | 6.851 | 6.417 | 6.473 | 4,632,300 | -0.44(-6.41%) |