Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 7.420 | 7.630 | 7.150 | 7.580 | 2,275,687 | +0.17(+2.29%) |
May 30, 2017 | 7.230 | 7.560 | 7.230 | 7.410 | 2,381,967 | +0.20(+2.77%) |
May 26, 2017 | 7.290 | 7.290 | 7.050 | 7.210 | 1,392,611 | -0.06(-0.83%) |
May 25, 2017 | 7.250 | 7.380 | 7.075 | 7.270 | 2,306,289 | +0.08(+1.11%) |
May 24, 2017 | 7.300 | 7.360 | 7.175 | 7.190 | 1,989,735 | -0.04(-0.55%) |
May 23, 2017 | 7.470 | 7.470 | 7.110 | 7.230 | 1,745,224 | -0.22(-2.95%) |
May 22, 2017 | 7.600 | 7.740 | 7.300 | 7.450 | 3,289,552 | +0.17(+2.34%) |
May 19, 2017 | 7.110 | 7.310 | 6.930 | 7.280 | 2,302,147 | +0.29(+4.15%) |
May 18, 2017 | 7.050 | 7.080 | 6.790 | 6.990 | 2,809,779 | -0.11(-1.55%) |
May 17, 2017 | 7.250 | 7.350 | 7.030 | 7.100 | 3,406,812 | +0.24(+3.50%) |
May 16, 2017 | 6.800 | 6.900 | 6.655 | 6.860 | 2,030,220 | +0.04(+0.59%) |
May 15, 2017 | 6.810 | 6.935 | 6.715 | 6.820 | 2,874,641 | +0.10(+1.49%) |
May 12, 2017 | 6.870 | 6.900 | 6.570 | 6.720 | 3,692,857 | -0.08(-1.18%) |
May 11, 2017 | 6.760 | 6.970 | 6.630 | 6.800 | 3,888,507 | +0.04(+0.59%) |
May 10, 2017 | 7.120 | 7.310 | 6.700 | 6.760 | 5,652,730 | -0.56(-7.65%) |
May 09, 2017 | 7.030 | 7.380 | 7.030 | 7.320 | 1,632,501 | +0.07(+0.97%) |
May 08, 2017 | 7.200 | 7.560 | 7.150 | 7.250 | 2,595,590 | +0.06(+0.83%) |
May 05, 2017 | 7.130 | 7.270 | 6.980 | 7.190 | 2,394,911 | +0.09(+1.27%) |
May 04, 2017 | 7.490 | 7.551 | 7.100 | 7.100 | 2,431,602 | -0.39(-5.21%) |
May 03, 2017 | 7.500 | 7.660 | 7.490 | 7.490 | 1,509,808 | -0.14(-1.83%) |
May 02, 2017 | 7.520 | 7.680 | 7.460 | 7.630 | 1,747,572 | +0.08(+1.06%) |
May 01, 2017 | 7.770 | 7.800 | 7.520 | 7.550 | 2,351,804 | -0.23(-2.96%) |
Apr 28, 2017 | 7.850 | 7.870 | 7.640 | 7.780 | 3,598,461 | -0.17(-2.14%) |
Apr 27, 2017 | 8.300 | 8.300 | 7.890 | 7.950 | 4,243,953 | -0.36(-4.33%) |
Apr 26, 2017 | 8.080 | 8.395 | 7.990 | 8.310 | 3,076,720 | +0.24(+2.97%) |
Apr 25, 2017 | 7.900 | 8.130 | 7.780 | 8.070 | 3,741,743 | +0.17(+2.15%) |
Apr 24, 2017 | 8.150 | 8.190 | 7.780 | 7.900 | 4,593,369 | -0.34(-4.13%) |
Apr 21, 2017 | 8.750 | 8.750 | 8.220 | 8.240 | 5,879,704 | -0.54(-6.15%) |
Apr 20, 2017 | 9.140 | 9.400 | 8.540 | 8.780 | 6,985,185 | -0.42(-4.57%) |
Apr 19, 2017 | 9.160 | 9.570 | 9.030 | 9.200 | 11,010,109 | +0.17(+1.88%) |
Apr 18, 2017 | 8.730 | 9.440 | 8.350 | 9.030 | 26,677,086 | +1.79(+24.72%) |
Apr 17, 2017 | 7.310 | 7.380 | 7.080 | 7.240 | 2,970,956 | -0.06(-0.82%) |
Apr 13, 2017 | 7.260 | 7.330 | 7.015 | 7.300 | 2,625,198 | +0.03(+0.41%) |
Apr 12, 2017 | 7.440 | 7.440 | 7.210 | 7.270 | 2,404,252 | -0.15(-2.02%) |
Apr 11, 2017 | 7.140 | 7.510 | 7.070 | 7.420 | 3,792,926 | +0.27(+3.78%) |
Apr 10, 2017 | 6.600 | 7.240 | 6.600 | 7.150 | 4,344,430 | +0.50(+7.52%) |
Apr 07, 2017 | 6.800 | 6.830 | 6.510 | 6.650 | 4,801,891 | -0.15(-2.21%) |
Apr 06, 2017 | 6.790 | 6.845 | 6.680 | 6.800 | 3,200,073 | +0.04(+0.59%) |
Apr 05, 2017 | 7.170 | 7.190 | 6.740 | 6.760 | 4,670,505 | -0.36(-5.06%) |
Apr 04, 2017 | 7.120 | 7.180 | 6.960 | 7.120 | 2,062,750 | +0.10(+1.42%) |
Apr 03, 2017 | 7.360 | 7.400 | 7.000 | 7.020 | 2,827,858 | -0.34(-4.62%) |
Mar 31, 2017 | 7.350 | 7.450 | 7.320 | 7.360 | 1,973,942 | +0.02(+0.27%) |
Mar 30, 2017 | 7.410 | 7.470 | 7.230 | 7.340 | 1,684,777 | -0.06(-0.81%) |
Mar 29, 2017 | 7.130 | 7.500 | 7.070 | 7.400 | 2,362,044 | +0.28(+3.93%) |
Mar 28, 2017 | 7.000 | 7.151 | 6.910 | 7.120 | 2,174,914 | +0.09(+1.28%) |
Mar 27, 2017 | 6.880 | 7.169 | 6.820 | 7.030 | 2,152,157 | +0.03(+0.43%) |
Mar 24, 2017 | 7.000 | 7.120 | 6.950 | 7.000 | 2,194,699 | +0.01(+0.14%) |
Mar 23, 2017 | 7.110 | 7.190 | 6.950 | 6.990 | 2,717,243 | -0.17(-2.37%) |
Mar 22, 2017 | 7.150 | 7.250 | 6.920 | 7.160 | 3,911,098 | -0.05(-0.69%) |
Mar 21, 2017 | 7.290 | 7.570 | 7.170 | 7.210 | 6,801,866 | -0.01(-0.14%) |
Mar 20, 2017 | 7.380 | 7.420 | 7.170 | 7.220 | 2,698,620 | -0.18(-2.43%) |
Mar 17, 2017 | 7.350 | 7.410 | 7.150 | 7.400 | 3,965,816 | +0.14(+1.93%) |
Mar 16, 2017 | 7.060 | 7.420 | 7.060 | 7.260 | 2,860,712 | +0.29(+4.16%) |
Mar 15, 2017 | 7.000 | 7.140 | 6.870 | 6.970 | 3,322,781 | +0.02(+0.29%) |
Mar 14, 2017 | 7.350 | 7.410 | 6.930 | 6.950 | 4,533,081 | -0.43(-5.83%) |
Mar 13, 2017 | 7.420 | 7.640 | 7.270 | 7.380 | 3,095,032 | -0.13(-1.73%) |
Mar 10, 2017 | 7.500 | 7.670 | 7.350 | 7.510 | 3,171,426 | +0.07(+0.94%) |
Mar 09, 2017 | 7.690 | 7.752 | 7.370 | 7.440 | 3,200,405 | -0.01(-0.13%) |
Mar 08, 2017 | 7.310 | 7.550 | 7.280 | 7.450 | 2,935,568 | +0.20(+2.76%) |
Mar 07, 2017 | 7.850 | 7.900 | 7.240 | 7.250 | 7,278,283 | -0.76(-9.49%) |
Mar 06, 2017 | 8.280 | 8.330 | 7.850 | 8.010 | 4,049,121 | -0.24(-2.91%) |
Mar 03, 2017 | 8.750 | 9.070 | 8.040 | 8.250 | 8,945,280 | +0.29(+3.64%) |
Mar 02, 2017 | 8.160 | 8.189 | 7.850 | 7.960 | 3,103,709 | -0.17(-2.09%) |