Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 6.290 | 6.330 | 6.070 | 6.140 | 5,671,738 | -0.14(-2.23%) |
May 30, 2017 | 6.310 | 6.340 | 6.250 | 6.280 | 2,474,339 | -0.05(-0.79%) |
May 26, 2017 | 6.410 | 6.413 | 6.260 | 6.330 | 2,868,020 | -0.02(-0.31%) |
May 25, 2017 | 6.430 | 6.530 | 6.340 | 6.350 | 3,141,480 | -0.09(-1.40%) |
May 24, 2017 | 6.480 | 6.495 | 6.370 | 6.440 | 3,449,913 | -0.10(-1.53%) |
May 23, 2017 | 6.580 | 6.660 | 6.520 | 6.540 | 1,979,776 | +0.02(+0.31%) |
May 22, 2017 | 6.590 | 6.595 | 6.370 | 6.520 | 4,235,869 | -0.09(-1.36%) |
May 19, 2017 | 6.650 | 6.650 | 6.540 | 6.610 | 2,895,525 | +0.01(+0.15%) |
May 18, 2017 | 6.720 | 6.750 | 6.560 | 6.600 | 4,192,849 | -0.04(-0.60%) |
May 17, 2017 | 6.500 | 6.750 | 6.460 | 6.640 | 6,851,887 | +0.04(+0.61%) |
May 16, 2017 | 6.790 | 6.810 | 6.550 | 6.600 | 6,557,270 | -0.20(-2.94%) |
May 15, 2017 | 7.140 | 7.250 | 6.740 | 6.800 | 7,642,805 | -0.39(-5.42%) |
May 12, 2017 | 7.050 | 7.210 | 6.970 | 7.190 | 4,274,164 | +0.12(+1.70%) |
May 11, 2017 | 6.850 | 7.270 | 6.850 | 7.070 | 6,855,402 | +0.07(+1.00%) |
May 10, 2017 | 6.770 | 7.100 | 6.650 | 7.000 | 17,472,386 | -0.53(-7.04%) |
May 09, 2017 | 7.250 | 7.530 | 7.170 | 7.530 | 4,862,168 | +0.28(+3.86%) |
May 08, 2017 | 7.570 | 7.570 | 7.170 | 7.250 | 5,422,430 | -0.26(-3.46%) |
May 05, 2017 | 7.550 | 7.590 | 7.460 | 7.510 | 2,437,748 | -0.04(-0.53%) |
May 04, 2017 | 7.540 | 7.560 | 7.410 | 7.550 | 1,711,133 | +0.03(+0.40%) |
May 03, 2017 | 7.600 | 7.630 | 7.490 | 7.520 | 1,545,713 | -0.13(-1.70%) |
May 02, 2017 | 7.590 | 7.660 | 7.425 | 7.650 | 3,159,380 | +0.09(+1.19%) |
May 01, 2017 | 7.820 | 7.820 | 7.534 | 7.560 | 2,572,779 | -0.21(-2.70%) |
Apr 28, 2017 | 7.810 | 7.850 | 7.750 | 7.770 | 1,682,157 | -0.06(-0.77%) |
Apr 27, 2017 | 7.790 | 7.870 | 7.730 | 7.830 | 1,890,448 | +0.00(+0.00%) |
Apr 26, 2017 | 7.780 | 7.880 | 7.760 | 7.830 | 2,625,865 | +0.00(+0.00%) |
Apr 25, 2017 | 7.560 | 7.897 | 7.524 | 7.830 | 3,486,499 | +0.25(+3.30%) |
Apr 24, 2017 | 7.610 | 7.626 | 7.410 | 7.580 | 3,007,857 | +0.11(+1.47%) |
Apr 21, 2017 | 7.650 | 7.650 | 7.400 | 7.470 | 2,281,725 | -0.16(-2.10%) |
Apr 20, 2017 | 7.600 | 7.650 | 7.460 | 7.630 | 3,385,178 | +0.11(+1.46%) |
Apr 19, 2017 | 7.160 | 7.590 | 7.110 | 7.520 | 5,421,531 | +0.41(+5.77%) |
Apr 18, 2017 | 7.380 | 7.400 | 7.110 | 7.110 | 5,941,758 | -0.35(-4.69%) |
Apr 17, 2017 | 7.620 | 7.620 | 7.410 | 7.460 | 2,603,771 | -0.16(-2.10%) |
Apr 13, 2017 | 7.640 | 7.660 | 7.510 | 7.620 | 3,044,692 | -0.04(-0.52%) |
Apr 12, 2017 | 7.550 | 7.765 | 7.530 | 7.660 | 2,927,436 | +0.11(+1.46%) |
Apr 11, 2017 | 7.590 | 7.665 | 7.445 | 7.550 | 4,559,574 | -0.04(-0.53%) |
Apr 10, 2017 | 7.620 | 7.690 | 7.570 | 7.590 | 2,685,972 | +0.00(+0.00%) |
Apr 07, 2017 | 7.600 | 7.760 | 7.510 | 7.590 | 4,399,790 | -0.02(-0.26%) |
Apr 06, 2017 | 7.630 | 7.660 | 7.520 | 7.610 | 3,810,939 | +0.00(+0.00%) |
Apr 05, 2017 | 7.730 | 7.850 | 7.600 | 7.610 | 4,204,700 | -0.12(-1.55%) |
Apr 04, 2017 | 7.690 | 7.830 | 7.680 | 7.730 | 2,535,792 | -0.02(-0.26%) |
Apr 03, 2017 | 8.000 | 8.035 | 7.730 | 7.750 | 4,587,480 | -0.25(-3.12%) |
Mar 31, 2017 | 7.990 | 8.050 | 7.940 | 8.000 | 1,989,831 | +0.03(+0.38%) |
Mar 30, 2017 | 8.060 | 8.130 | 7.960 | 7.970 | 2,928,448 | -0.14(-1.73%) |
Mar 29, 2017 | 8.260 | 8.260 | 8.080 | 8.110 | 3,189,414 | -0.20(-2.41%) |
Mar 28, 2017 | 8.080 | 8.400 | 8.060 | 8.310 | 4,239,195 | +0.17(+2.09%) |
Mar 27, 2017 | 7.810 | 8.150 | 7.770 | 8.140 | 3,258,362 | +0.29(+3.69%) |
Mar 24, 2017 | 7.700 | 7.925 | 7.680 | 7.850 | 2,826,536 | +0.20(+2.61%) |
Mar 23, 2017 | 7.800 | 7.825 | 7.650 | 7.650 | 3,440,973 | -0.21(-2.67%) |
Mar 22, 2017 | 7.970 | 7.980 | 7.770 | 7.860 | 3,081,437 | +0.00(+0.00%) |
Mar 21, 2017 | 8.000 | 8.020 | 7.690 | 7.860 | 5,739,416 | -0.14(-1.75%) |
Mar 20, 2017 | 8.160 | 8.195 | 7.940 | 8.000 | 2,790,817 | -0.12(-1.48%) |
Mar 17, 2017 | 8.480 | 8.510 | 8.030 | 8.120 | 10,586,824 | -0.24(-2.87%) |
Mar 16, 2017 | 8.140 | 8.390 | 8.130 | 8.360 | 5,903,092 | +0.27(+3.34%) |
Mar 15, 2017 | 8.080 | 8.140 | 8.010 | 8.090 | 4,076,986 | +0.02(+0.25%) |
Mar 14, 2017 | 8.140 | 8.540 | 7.955 | 8.070 | 13,591,926 | +0.15(+1.89%) |
Mar 13, 2017 | 7.950 | 8.037 | 7.850 | 7.920 | 2,979,375 | -0.03(-0.38%) |
Mar 10, 2017 | 7.890 | 7.980 | 7.870 | 7.950 | 3,243,064 | +0.10(+1.27%) |
Mar 09, 2017 | 7.970 | 8.080 | 7.770 | 7.850 | 4,697,382 | -0.07(-0.88%) |
Mar 08, 2017 | 7.990 | 8.050 | 7.850 | 7.920 | 4,575,226 | +0.15(+1.93%) |
Mar 07, 2017 | 7.600 | 7.970 | 7.590 | 7.770 | 6,020,663 | +0.16(+2.10%) |
Mar 06, 2017 | 7.570 | 7.650 | 7.400 | 7.610 | 6,069,010 | +0.16(+2.15%) |
Mar 03, 2017 | 7.530 | 7.750 | 7.350 | 7.450 | 8,587,400 | +0.03(+0.34%) |
Mar 02, 2017 | 8.010 | 8.020 | 7.130 | 7.425 | 16,586,153 | -0.94(-11.29%) |