Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 6.570 | 6.699 | 6.170 | 6.470 | 103,709 | -0.05(-0.77%) |
May 30, 2017 | 6.790 | 6.860 | 6.490 | 6.520 | 55,461 | -0.21(-3.12%) |
May 26, 2017 | 6.620 | 6.850 | 6.436 | 6.730 | 94,440 | +0.07(+1.05%) |
May 25, 2017 | 6.750 | 6.850 | 6.430 | 6.660 | 143,082 | -0.08(-1.19%) |
May 24, 2017 | 6.360 | 6.770 | 6.330 | 6.740 | 150,236 | +0.32(+4.98%) |
May 23, 2017 | 6.520 | 6.560 | 6.378 | 6.420 | 15,792 | -0.14(-2.13%) |
May 22, 2017 | 6.410 | 6.570 | 6.410 | 6.560 | 27,049 | +0.15(+2.34%) |
May 19, 2017 | 6.330 | 6.560 | 6.330 | 6.410 | 25,501 | -0.11(-1.69%) |
May 18, 2017 | 6.370 | 6.721 | 6.370 | 6.520 | 41,242 | +0.21(+3.33%) |
May 17, 2017 | 6.420 | 6.490 | 6.250 | 6.310 | 50,219 | -0.13(-2.02%) |
May 16, 2017 | 6.550 | 6.770 | 6.160 | 6.440 | 91,628 | -0.04(-0.62%) |
May 15, 2017 | 6.260 | 6.660 | 6.260 | 6.480 | 53,933 | +0.22(+3.51%) |
May 12, 2017 | 6.330 | 6.400 | 6.100 | 6.260 | 55,687 | -0.13(-2.03%) |
May 11, 2017 | 6.340 | 6.770 | 6.000 | 6.390 | 84,370 | +0.13(+2.08%) |
May 10, 2017 | 5.860 | 6.420 | 5.860 | 6.260 | 86,571 | +0.08(+1.29%) |
May 09, 2017 | 6.000 | 6.220 | 5.970 | 6.180 | 58,116 | +0.17(+2.83%) |
May 08, 2017 | 6.020 | 6.330 | 5.940 | 6.010 | 99,346 | -0.18(-2.91%) |
May 05, 2017 | 6.410 | 6.410 | 6.140 | 6.190 | 96,050 | -0.26(-4.03%) |
May 04, 2017 | 6.610 | 6.720 | 6.400 | 6.450 | 62,987 | -0.22(-3.30%) |
May 03, 2017 | 6.880 | 6.980 | 6.620 | 6.670 | 91,023 | -0.20(-2.91%) |
May 02, 2017 | 6.980 | 7.020 | 6.780 | 6.870 | 61,933 | -0.09(-1.29%) |
May 01, 2017 | 6.920 | 7.050 | 6.790 | 6.960 | 65,132 | +0.01(+0.14%) |
Apr 28, 2017 | 6.950 | 7.035 | 6.770 | 6.950 | 96,047 | -0.01(-0.14%) |
Apr 27, 2017 | 7.220 | 7.340 | 6.920 | 6.960 | 111,451 | -0.23(-3.20%) |
Apr 26, 2017 | 6.900 | 7.370 | 6.860 | 7.190 | 128,376 | +0.33(+4.81%) |
Apr 25, 2017 | 7.050 | 7.200 | 6.800 | 6.860 | 114,805 | -0.25(-3.52%) |
Apr 24, 2017 | 7.220 | 7.590 | 6.870 | 7.110 | 231,208 | -0.62(-8.02%) |
Apr 21, 2017 | 7.600 | 7.920 | 7.600 | 7.730 | 468,150 | +0.26(+3.48%) |
Apr 20, 2017 | 7.060 | 7.720 | 7.038 | 7.470 | 328,287 | +0.34(+4.77%) |
Apr 19, 2017 | 7.200 | 7.780 | 7.020 | 7.130 | 516,740 | -0.28(-3.78%) |
Apr 18, 2017 | 7.160 | 8.130 | 6.740 | 7.410 | 1,192,447 | +0.91(+14.00%) |
Apr 17, 2017 | 6.570 | 6.570 | 6.350 | 6.500 | 27,191 | -0.02(-0.31%) |
Apr 13, 2017 | 6.390 | 6.600 | 6.270 | 6.520 | 30,815 | +0.04(+0.62%) |
Apr 12, 2017 | 6.460 | 6.540 | 6.240 | 6.480 | 72,212 | -0.05(-0.77%) |
Apr 11, 2017 | 6.540 | 6.670 | 6.340 | 6.530 | 75,264 | +0.01(+0.15%) |
Apr 10, 2017 | 6.400 | 6.662 | 6.370 | 6.520 | 71,832 | +0.08(+1.24%) |
Apr 07, 2017 | 6.270 | 6.490 | 6.170 | 6.440 | 48,502 | +0.08(+1.26%) |
Apr 06, 2017 | 6.460 | 6.560 | 6.300 | 6.360 | 56,581 | -0.10(-1.55%) |
Apr 05, 2017 | 6.940 | 6.940 | 6.460 | 6.460 | 112,784 | -0.39(-5.69%) |
Apr 04, 2017 | 6.740 | 6.870 | 6.588 | 6.850 | 57,215 | +0.12(+1.78%) |
Apr 03, 2017 | 6.970 | 7.120 | 6.700 | 6.730 | 75,258 | -0.38(-5.34%) |
Mar 31, 2017 | 6.840 | 7.120 | 6.800 | 7.110 | 57,570 | +0.21(+3.04%) |
Mar 30, 2017 | 7.000 | 7.000 | 6.680 | 6.900 | 61,354 | -0.04(-0.58%) |
Mar 29, 2017 | 7.010 | 7.130 | 6.670 | 6.940 | 138,212 | -0.17(-2.39%) |
Mar 28, 2017 | 7.000 | 7.560 | 6.911 | 7.110 | 121,710 | -0.03(-0.42%) |
Mar 27, 2017 | 6.820 | 7.150 | 6.520 | 7.140 | 137,943 | +0.38(+5.62%) |
Mar 24, 2017 | 6.700 | 6.950 | 6.411 | 6.760 | 228,762 | +0.22(+3.36%) |
Mar 23, 2017 | 5.950 | 7.150 | 5.950 | 6.540 | 881,018 | +0.50(+8.19%) |
Mar 22, 2017 | 5.360 | 6.050 | 5.360 | 6.045 | 239,410 | +0.70(+12.99%) |
Mar 21, 2017 | 5.400 | 5.434 | 5.346 | 5.350 | 80,879 | -0.14(-2.55%) |
Mar 20, 2017 | 5.350 | 5.495 | 5.270 | 5.490 | 42,780 | +0.14(+2.62%) |
Mar 17, 2017 | 5.350 | 5.460 | 5.270 | 5.350 | 137,871 | -0.17(-3.08%) |
Mar 16, 2017 | 5.550 | 5.650 | 5.400 | 5.520 | 130,577 | -0.26(-4.50%) |
Mar 15, 2017 | 5.820 | 5.831 | 5.620 | 5.780 | 56,659 | +0.00(+0.00%) |
Mar 14, 2017 | 5.500 | 5.940 | 5.400 | 5.780 | 135,164 | +0.17(+3.03%) |
Mar 13, 2017 | 6.100 | 6.280 | 5.590 | 5.610 | 194,804 | -0.44(-7.27%) |
Mar 10, 2017 | 5.840 | 6.170 | 5.820 | 6.050 | 233,500 | +0.24(+4.13%) |
Mar 09, 2017 | 5.340 | 5.820 | 5.300 | 5.810 | 242,973 | +0.46(+8.60%) |
Mar 08, 2017 | 5.050 | 5.430 | 5.000 | 5.350 | 178,860 | +0.32(+6.36%) |
Mar 07, 2017 | 4.750 | 5.060 | 4.750 | 5.030 | 117,803 | +0.23(+4.79%) |
Mar 06, 2017 | 4.700 | 4.830 | 4.700 | 4.800 | 61,151 | +0.08(+1.69%) |
Mar 03, 2017 | 4.660 | 4.750 | 4.630 | 4.720 | 45,168 | +0.05(+1.07%) |
Mar 02, 2017 | 4.700 | 4.890 | 4.620 | 4.670 | 67,773 | -0.07(-1.48%) |