Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 6.000 | 6.050 | 5.950 | 5.950 | 759,101 | -0.05(-0.83%) |
May 30, 2017 | 6.200 | 6.350 | 5.950 | 6.000 | 718,010 | -0.25(-4.00%) |
May 26, 2017 | 6.000 | 6.250 | 6.000 | 6.250 | 148,942 | +0.25(+4.17%) |
May 25, 2017 | 6.050 | 6.200 | 5.950 | 6.000 | 551,378 | -0.05(-0.83%) |
May 24, 2017 | 6.100 | 6.250 | 6.000 | 6.050 | 1,669,722 | -0.05(-0.82%) |
May 23, 2017 | 6.300 | 6.400 | 6.050 | 6.100 | 393,287 | -0.15(-2.40%) |
May 22, 2017 | 6.000 | 6.350 | 6.000 | 6.250 | 225,437 | +0.25(+4.17%) |
May 19, 2017 | 6.000 | 6.100 | 5.950 | 6.000 | 168,417 | +0.00(+0.00%) |
May 18, 2017 | 5.900 | 6.050 | 5.850 | 6.000 | 262,466 | +0.10(+1.69%) |
May 17, 2017 | 5.900 | 5.983 | 5.825 | 5.900 | 362,636 | +0.00(+0.00%) |
May 16, 2017 | 6.050 | 6.200 | 5.900 | 5.900 | 550,584 | -0.15(-2.48%) |
May 15, 2017 | 5.900 | 6.200 | 5.900 | 6.050 | 294,329 | +0.15(+2.54%) |
May 12, 2017 | 5.900 | 5.975 | 5.800 | 5.900 | 281,350 | -0.05(-0.84%) |
May 11, 2017 | 5.950 | 6.000 | 5.825 | 5.950 | 280,137 | +0.05(+0.85%) |
May 10, 2017 | 5.850 | 5.950 | 5.850 | 5.900 | 289,077 | +0.05(+0.85%) |
May 09, 2017 | 5.900 | 5.950 | 5.800 | 5.850 | 426,045 | -0.05(-0.85%) |
May 08, 2017 | 6.100 | 6.100 | 5.650 | 5.900 | 727,569 | -0.12(-2.07%) |
May 05, 2017 | 5.600 | 6.350 | 5.400 | 6.025 | 5,207,199 | -2.67(-30.75%) |
May 04, 2017 | 8.500 | 8.700 | 8.300 | 8.700 | 151,629 | +0.25(+2.96%) |
May 03, 2017 | 8.550 | 8.700 | 8.250 | 8.450 | 73,097 | -0.10(-1.17%) |
May 02, 2017 | 8.600 | 8.750 | 8.550 | 8.550 | 99,745 | -0.05(-0.58%) |
May 01, 2017 | 8.700 | 8.850 | 8.500 | 8.600 | 175,116 | -0.10(-1.15%) |
Apr 28, 2017 | 8.700 | 8.800 | 8.550 | 8.700 | 101,314 | +0.00(+0.00%) |
Apr 27, 2017 | 8.800 | 8.850 | 8.650 | 8.700 | 56,420 | -0.10(-1.14%) |
Apr 26, 2017 | 8.600 | 8.900 | 8.600 | 8.800 | 90,426 | +0.15(+1.73%) |
Apr 25, 2017 | 8.600 | 8.900 | 8.450 | 8.650 | 169,801 | +0.10(+1.17%) |
Apr 24, 2017 | 8.400 | 8.650 | 8.350 | 8.550 | 118,252 | +0.10(+1.18%) |
Apr 21, 2017 | 8.400 | 8.600 | 8.400 | 8.450 | 70,291 | +0.00(+0.00%) |
Apr 20, 2017 | 8.450 | 8.700 | 8.400 | 8.450 | 79,779 | +0.00(+0.00%) |
Apr 19, 2017 | 8.300 | 8.575 | 8.250 | 8.450 | 193,752 | +0.15(+1.81%) |
Apr 18, 2017 | 8.400 | 8.450 | 7.950 | 8.300 | 129,559 | -0.15(-1.78%) |
Apr 17, 2017 | 8.200 | 8.450 | 8.200 | 8.450 | 61,356 | +0.25(+3.05%) |
Apr 13, 2017 | 8.250 | 8.400 | 8.100 | 8.200 | 134,697 | -0.10(-1.20%) |
Apr 12, 2017 | 8.650 | 8.650 | 8.250 | 8.300 | 122,937 | -0.40(-4.60%) |
Apr 11, 2017 | 8.200 | 8.750 | 8.150 | 8.700 | 154,190 | +0.50(+6.10%) |
Apr 10, 2017 | 8.400 | 8.650 | 8.150 | 8.200 | 129,448 | -0.25(-2.96%) |
Apr 07, 2017 | 8.200 | 8.550 | 8.200 | 8.450 | 182,500 | +0.20(+2.42%) |
Apr 06, 2017 | 8.500 | 8.500 | 8.200 | 8.250 | 212,311 | -0.25(-2.94%) |
Apr 05, 2017 | 8.300 | 8.550 | 8.225 | 8.500 | 251,256 | +0.20(+2.41%) |
Apr 04, 2017 | 8.500 | 8.600 | 8.200 | 8.300 | 117,128 | -0.25(-2.92%) |
Apr 03, 2017 | 8.950 | 9.000 | 8.450 | 8.550 | 128,962 | -0.35(-3.93%) |
Mar 31, 2017 | 8.650 | 8.975 | 8.525 | 8.900 | 343,805 | +0.20(+2.30%) |
Mar 30, 2017 | 8.550 | 8.800 | 8.550 | 8.700 | 101,547 | +0.10(+1.16%) |
Mar 29, 2017 | 8.800 | 8.850 | 8.525 | 8.600 | 216,791 | -0.20(-2.27%) |
Mar 28, 2017 | 8.800 | 8.900 | 8.575 | 8.800 | 147,821 | -0.05(-0.56%) |
Mar 27, 2017 | 8.900 | 9.000 | 8.550 | 8.850 | 280,873 | -0.20(-2.21%) |
Mar 24, 2017 | 8.050 | 9.300 | 8.050 | 9.050 | 593,333 | +1.05(+13.13%) |
Mar 23, 2017 | 7.900 | 8.150 | 7.900 | 8.000 | 151,595 | +0.10(+1.27%) |
Mar 22, 2017 | 8.100 | 8.200 | 7.850 | 7.900 | 181,660 | -0.25(-3.07%) |
Mar 21, 2017 | 8.600 | 8.800 | 8.000 | 8.150 | 259,024 | -0.40(-4.68%) |
Mar 20, 2017 | 9.000 | 9.000 | 8.400 | 8.550 | 236,263 | -0.45(-5.00%) |
Mar 17, 2017 | 8.350 | 9.300 | 8.350 | 9.000 | 426,809 | +0.60(+7.14%) |
Mar 16, 2017 | 8.300 | 8.400 | 8.275 | 8.400 | 103,654 | +0.15(+1.82%) |
Mar 15, 2017 | 8.300 | 8.350 | 8.150 | 8.250 | 207,192 | -0.05(-0.60%) |
Mar 14, 2017 | 8.350 | 8.350 | 8.100 | 8.300 | 129,544 | -0.05(-0.60%) |
Mar 13, 2017 | 8.100 | 8.425 | 8.100 | 8.350 | 136,229 | +0.20(+2.45%) |
Mar 10, 2017 | 8.150 | 8.200 | 8.050 | 8.150 | 151,440 | +0.00(+0.00%) |
Mar 09, 2017 | 8.250 | 8.275 | 8.100 | 8.150 | 136,697 | -0.05(-0.61%) |
Mar 08, 2017 | 8.350 | 8.400 | 8.150 | 8.200 | 149,013 | -0.10(-1.20%) |
Mar 07, 2017 | 8.150 | 8.400 | 8.150 | 8.300 | 118,221 | +0.10(+1.22%) |
Mar 06, 2017 | 8.350 | 8.350 | 8.150 | 8.200 | 240,632 | -0.15(-1.80%) |
Mar 03, 2017 | 8.250 | 8.400 | 8.200 | 8.350 | 213,148 | +0.10(+1.21%) |
Mar 02, 2017 | 8.450 | 8.500 | 8.200 | 8.250 | 206,902 | -0.25(-2.94%) |