Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 6.140 | 6.229 | 5.560 | 5.850 | 4,185,592 | -0.33(-5.34%) |
May 30, 2017 | 6.290 | 6.380 | 6.070 | 6.180 | 1,324,488 | -0.11(-1.75%) |
May 26, 2017 | 6.500 | 6.640 | 6.280 | 6.290 | 1,350,228 | -0.28(-4.26%) |
May 25, 2017 | 6.950 | 7.003 | 6.550 | 6.570 | 1,511,711 | -0.35(-5.06%) |
May 24, 2017 | 6.980 | 7.090 | 6.870 | 6.920 | 790,365 | -0.08(-1.14%) |
May 23, 2017 | 6.990 | 7.090 | 6.880 | 7.000 | 777,864 | +0.00(+0.00%) |
May 22, 2017 | 6.990 | 7.120 | 6.790 | 7.000 | 1,167,125 | +0.01(+0.14%) |
May 19, 2017 | 7.310 | 7.550 | 6.970 | 6.990 | 1,444,874 | -0.37(-5.03%) |
May 18, 2017 | 7.100 | 7.400 | 7.050 | 7.360 | 1,392,567 | +0.22(+3.08%) |
May 17, 2017 | 7.110 | 7.280 | 6.990 | 7.140 | 1,473,583 | -0.11(-1.52%) |
May 16, 2017 | 7.420 | 7.580 | 7.120 | 7.250 | 987,973 | -0.17(-2.29%) |
May 15, 2017 | 7.340 | 7.740 | 7.340 | 7.420 | 1,825,032 | +0.06(+0.82%) |
May 12, 2017 | 6.250 | 7.800 | 6.170 | 7.360 | 5,178,803 | +0.24(+3.37%) |
May 11, 2017 | 6.510 | 7.140 | 6.480 | 7.120 | 1,768,338 | +0.57(+8.70%) |
May 10, 2017 | 6.660 | 6.670 | 6.330 | 6.550 | 1,090,687 | -0.14(-2.09%) |
May 09, 2017 | 6.690 | 6.753 | 6.500 | 6.690 | 1,099,717 | +0.06(+0.90%) |
May 08, 2017 | 7.140 | 7.220 | 6.580 | 6.630 | 1,333,894 | -0.49(-6.88%) |
May 05, 2017 | 7.250 | 7.371 | 7.060 | 7.120 | 631,796 | -0.15(-2.06%) |
May 04, 2017 | 7.190 | 7.335 | 7.120 | 7.270 | 630,581 | +0.09(+1.25%) |
May 03, 2017 | 7.250 | 7.350 | 7.040 | 7.180 | 908,126 | -0.15(-2.05%) |
May 02, 2017 | 6.980 | 7.500 | 6.700 | 7.330 | 1,836,899 | +0.23(+3.24%) |
May 01, 2017 | 7.000 | 7.120 | 6.960 | 7.100 | 754,842 | +0.06(+0.85%) |
Apr 28, 2017 | 7.520 | 7.615 | 6.900 | 7.040 | 1,885,179 | -0.47(-6.26%) |
Apr 27, 2017 | 7.450 | 7.880 | 7.361 | 7.510 | 1,535,055 | +0.07(+0.94%) |
Apr 26, 2017 | 7.110 | 7.500 | 7.000 | 7.440 | 1,479,853 | +0.35(+4.94%) |
Apr 25, 2017 | 6.860 | 7.270 | 6.860 | 7.090 | 1,391,657 | +0.25(+3.65%) |
Apr 24, 2017 | 6.920 | 6.930 | 6.790 | 6.840 | 707,319 | +0.05(+0.74%) |
Apr 21, 2017 | 7.050 | 7.128 | 6.780 | 6.790 | 1,618,913 | -0.31(-4.37%) |
Apr 20, 2017 | 7.100 | 7.330 | 7.080 | 7.100 | 1,216,951 | +0.02(+0.28%) |
Apr 19, 2017 | 6.900 | 7.160 | 6.850 | 7.080 | 806,448 | +0.20(+2.91%) |
Apr 18, 2017 | 7.000 | 7.028 | 6.770 | 6.880 | 971,199 | -0.19(-2.69%) |
Apr 17, 2017 | 7.330 | 7.370 | 6.965 | 7.070 | 990,592 | -0.26(-3.55%) |
Apr 13, 2017 | 7.340 | 7.610 | 7.180 | 7.330 | 2,326,223 | -0.11(-1.48%) |
Apr 12, 2017 | 6.750 | 7.640 | 6.650 | 7.440 | 3,808,724 | +0.67(+9.90%) |
Apr 11, 2017 | 6.590 | 6.790 | 6.425 | 6.770 | 1,193,839 | +0.18(+2.73%) |
Apr 10, 2017 | 6.260 | 6.720 | 6.217 | 6.590 | 1,288,971 | +0.35(+5.61%) |
Apr 07, 2017 | 6.140 | 6.270 | 6.050 | 6.240 | 557,833 | +0.11(+1.79%) |
Apr 06, 2017 | 6.260 | 6.300 | 6.030 | 6.130 | 937,042 | -0.13(-2.08%) |
Apr 05, 2017 | 6.340 | 6.580 | 6.220 | 6.260 | 1,079,297 | -0.06(-0.95%) |
Apr 04, 2017 | 6.150 | 6.420 | 6.140 | 6.320 | 779,411 | +0.02(+0.32%) |
Apr 03, 2017 | 6.500 | 6.520 | 6.280 | 6.300 | 774,799 | -0.04(-0.63%) |
Mar 31, 2017 | 6.420 | 6.500 | 6.302 | 6.340 | 1,094,530 | -0.11(-1.71%) |
Mar 30, 2017 | 6.660 | 6.760 | 6.430 | 6.450 | 972,767 | -0.24(-3.59%) |
Mar 29, 2017 | 6.600 | 6.890 | 6.550 | 6.690 | 1,503,839 | +0.07(+1.06%) |
Mar 28, 2017 | 6.720 | 6.790 | 6.530 | 6.620 | 1,185,376 | -0.07(-1.05%) |
Mar 27, 2017 | 5.970 | 6.890 | 5.790 | 6.690 | 4,774,217 | +0.81(+13.78%) |
Mar 24, 2017 | 5.860 | 6.040 | 5.810 | 5.880 | 778,153 | +0.01(+0.17%) |
Mar 23, 2017 | 5.800 | 6.070 | 5.760 | 5.870 | 953,629 | +0.06(+1.03%) |
Mar 22, 2017 | 5.840 | 5.950 | 5.682 | 5.810 | 1,367,875 | -0.06(-1.02%) |
Mar 21, 2017 | 6.260 | 6.270 | 5.770 | 5.870 | 2,044,457 | -0.37(-5.93%) |
Mar 20, 2017 | 6.300 | 6.310 | 6.160 | 6.240 | 969,205 | -0.11(-1.73%) |
Mar 17, 2017 | 6.350 | 6.540 | 6.310 | 6.350 | 1,452,524 | -0.14(-2.16%) |
Mar 16, 2017 | 6.410 | 6.520 | 6.300 | 6.490 | 545,065 | +0.08(+1.25%) |
Mar 15, 2017 | 6.270 | 6.440 | 6.200 | 6.410 | 992,685 | +0.13(+2.07%) |
Mar 14, 2017 | 6.390 | 6.420 | 6.260 | 6.280 | 1,088,148 | -0.19(-2.94%) |
Mar 13, 2017 | 6.900 | 6.950 | 6.420 | 6.470 | 1,552,463 | -0.42(-6.10%) |
Mar 10, 2017 | 6.420 | 6.900 | 6.350 | 6.890 | 1,974,558 | +0.50(+7.82%) |
Mar 09, 2017 | 6.410 | 6.500 | 6.300 | 6.390 | 568,012 | +0.01(+0.16%) |
Mar 08, 2017 | 6.400 | 6.540 | 6.340 | 6.380 | 813,839 | +0.02(+0.31%) |
Mar 07, 2017 | 6.430 | 6.550 | 6.332 | 6.360 | 810,960 | -0.15(-2.30%) |
Mar 06, 2017 | 6.450 | 6.560 | 6.405 | 6.510 | 486,594 | +0.03(+0.46%) |
Mar 03, 2017 | 6.310 | 6.500 | 6.300 | 6.480 | 848,245 | +0.17(+2.69%) |
Mar 02, 2017 | 6.370 | 6.595 | 6.250 | 6.310 | 1,519,076 | -0.06(-0.94%) |