Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 8.420 | 8.435 | 8.020 | 8.070 | 73,390 | -0.31(-3.70%) |
May 30, 2017 | 8.350 | 8.500 | 8.280 | 8.380 | 56,276 | +0.13(+1.58%) |
May 26, 2017 | 8.500 | 8.630 | 8.060 | 8.250 | 35,995 | -0.08(-0.96%) |
May 25, 2017 | 8.160 | 8.400 | 7.601 | 8.330 | 44,368 | +0.17(+2.08%) |
May 24, 2017 | 8.370 | 8.490 | 8.010 | 8.160 | 33,755 | -0.14(-1.69%) |
May 23, 2017 | 8.240 | 8.550 | 8.061 | 8.300 | 137,647 | +0.07(+0.85%) |
May 22, 2017 | 8.020 | 8.395 | 8.020 | 8.230 | 73,980 | +0.20(+2.49%) |
May 19, 2017 | 7.460 | 8.160 | 7.460 | 8.030 | 80,488 | +0.59(+7.93%) |
May 18, 2017 | 7.450 | 7.550 | 7.030 | 7.440 | 107,705 | +0.02(+0.27%) |
May 17, 2017 | 7.620 | 7.670 | 7.240 | 7.420 | 63,937 | -0.24(-3.13%) |
May 16, 2017 | 7.850 | 7.850 | 7.510 | 7.660 | 54,224 | -0.19(-2.42%) |
May 15, 2017 | 7.520 | 8.010 | 7.310 | 7.850 | 93,480 | +0.10(+1.29%) |
May 12, 2017 | 7.610 | 7.840 | 7.510 | 7.750 | 118,430 | +0.06(+0.78%) |
May 11, 2017 | 7.100 | 8.307 | 7.050 | 7.690 | 139,720 | -0.82(-9.64%) |
May 10, 2017 | 8.510 | 8.580 | 7.950 | 8.510 | 90,361 | +0.08(+0.95%) |
May 09, 2017 | 8.200 | 8.750 | 8.020 | 8.430 | 257,675 | +0.24(+2.93%) |
May 08, 2017 | 7.420 | 8.200 | 7.280 | 8.190 | 130,993 | +0.96(+13.28%) |
May 05, 2017 | 7.140 | 7.392 | 7.000 | 7.230 | 22,455 | +0.09(+1.26%) |
May 04, 2017 | 7.130 | 7.460 | 6.990 | 7.140 | 58,491 | +0.01(+0.14%) |
May 03, 2017 | 7.250 | 7.250 | 6.940 | 7.130 | 65,775 | +0.25(+3.63%) |
May 02, 2017 | 7.500 | 7.500 | 6.880 | 6.880 | 106,692 | -0.57(-7.65%) |
May 01, 2017 | 7.260 | 7.500 | 7.260 | 7.450 | 52,070 | +0.41(+5.82%) |
Apr 28, 2017 | 6.750 | 7.230 | 6.555 | 7.040 | 51,031 | +0.44(+6.67%) |
Apr 27, 2017 | 6.230 | 6.780 | 6.230 | 6.600 | 141,538 | +0.49(+8.02%) |
Apr 26, 2017 | 6.250 | 6.650 | 6.020 | 6.110 | 470,103 | +0.61(+11.09%) |
Apr 25, 2017 | 5.620 | 5.682 | 5.391 | 5.500 | 53,342 | -0.05(-0.90%) |
Apr 24, 2017 | 5.380 | 5.650 | 5.380 | 5.550 | 47,782 | +0.19(+3.54%) |
Apr 21, 2017 | 5.440 | 5.490 | 5.320 | 5.360 | 12,548 | -0.07(-1.29%) |
Apr 20, 2017 | 5.350 | 5.480 | 5.260 | 5.430 | 10,611 | +0.13(+2.45%) |
Apr 19, 2017 | 5.340 | 5.395 | 5.300 | 5.300 | 7,722 | +0.02(+0.38%) |
Apr 18, 2017 | 5.200 | 5.380 | 5.190 | 5.280 | 21,584 | +0.10(+1.93%) |
Apr 17, 2017 | 5.240 | 5.350 | 5.170 | 5.180 | 9,596 | -0.08(-1.52%) |
Apr 13, 2017 | 5.220 | 5.380 | 5.220 | 5.260 | 12,881 | -0.15(-2.77%) |
Apr 12, 2017 | 5.430 | 5.500 | 5.250 | 5.410 | 13,911 | -0.02(-0.37%) |
Apr 11, 2017 | 5.442 | 5.500 | 5.380 | 5.430 | 93,521 | -0.05(-0.91%) |
Apr 10, 2017 | 5.320 | 5.500 | 5.260 | 5.480 | 38,261 | +0.13(+2.43%) |
Apr 07, 2017 | 5.230 | 5.400 | 5.230 | 5.350 | 24,365 | +0.08(+1.52%) |
Apr 06, 2017 | 5.165 | 5.415 | 5.165 | 5.270 | 25,638 | +0.05(+0.96%) |
Apr 05, 2017 | 5.300 | 5.400 | 5.220 | 5.220 | 17,813 | -0.15(-2.79%) |
Apr 04, 2017 | 5.390 | 5.510 | 5.300 | 5.370 | 20,362 | -0.01(-0.19%) |
Apr 03, 2017 | 5.500 | 5.500 | 5.380 | 5.380 | 34,721 | -0.12(-2.18%) |
Mar 31, 2017 | 5.490 | 5.590 | 5.480 | 5.500 | 16,668 | +0.03(+0.55%) |
Mar 30, 2017 | 5.500 | 5.582 | 5.460 | 5.470 | 12,280 | -0.02(-0.36%) |
Mar 29, 2017 | 5.400 | 5.500 | 5.400 | 5.490 | 3,672 | +0.12(+2.23%) |
Mar 28, 2017 | 5.560 | 5.640 | 5.370 | 5.370 | 30,582 | -0.23(-4.11%) |
Mar 27, 2017 | 5.540 | 5.640 | 5.500 | 5.600 | 23,748 | +0.01(+0.18%) |
Mar 24, 2017 | 5.620 | 5.620 | 5.580 | 5.590 | 12,522 | +0.02(+0.36%) |
Mar 23, 2017 | 5.600 | 5.610 | 5.550 | 5.570 | 2,900 | -0.01(-0.18%) |
Mar 22, 2017 | 5.590 | 5.760 | 5.530 | 5.580 | 39,165 | +0.01(+0.18%) |
Mar 21, 2017 | 5.640 | 5.730 | 5.530 | 5.570 | 19,247 | -0.08(-1.42%) |
Mar 20, 2017 | 5.680 | 5.735 | 5.560 | 5.650 | 32,486 | -0.10(-1.74%) |
Mar 17, 2017 | 5.680 | 5.800 | 5.660 | 5.750 | 20,554 | +0.00(+0.00%) |
Mar 16, 2017 | 5.580 | 5.840 | 5.580 | 5.750 | 56,981 | +0.20(+3.60%) |
Mar 15, 2017 | 5.760 | 5.784 | 5.550 | 5.550 | 71,969 | -0.17(-2.97%) |
Mar 14, 2017 | 5.670 | 6.010 | 5.670 | 5.720 | 157,834 | +0.02(+0.35%) |
Mar 13, 2017 | 5.520 | 5.700 | 5.520 | 5.700 | 27,210 | +0.06(+1.06%) |
Mar 10, 2017 | 5.760 | 5.760 | 5.500 | 5.640 | 42,175 | -0.11(-1.91%) |
Mar 09, 2017 | 5.760 | 5.865 | 5.680 | 5.750 | 36,947 | -0.01(-0.17%) |
Mar 08, 2017 | 5.890 | 5.911 | 5.560 | 5.760 | 33,274 | -0.13(-2.21%) |
Mar 07, 2017 | 5.950 | 6.050 | 5.720 | 5.890 | 36,034 | -0.06(-1.01%) |
Mar 06, 2017 | 5.960 | 6.100 | 5.900 | 5.950 | 47,526 | -0.17(-2.78%) |
Mar 03, 2017 | 6.350 | 6.420 | 6.120 | 6.120 | 9,274 | -0.15(-2.39%) |
Mar 02, 2017 | 6.410 | 6.440 | 6.170 | 6.270 | 19,197 | -0.21(-3.24%) |