Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 6.178 | 6.386 | 6.140 | 6.348 | 2,670,480 | +0.18(+2.91%) |
May 30, 2017 | 5.876 | 6.216 | 5.876 | 6.168 | 2,068,824 | +0.07(+1.08%) |
May 26, 2017 | 6.168 | 6.197 | 6.083 | 6.102 | 1,803,174 | +0.02(+0.31%) |
May 25, 2017 | 5.970 | 6.131 | 5.932 | 6.083 | 2,425,926 | +0.05(+0.78%) |
May 24, 2017 | 5.913 | 6.074 | 5.753 | 6.036 | 3,926,186 | +0.09(+1.59%) |
May 23, 2017 | 6.282 | 6.376 | 5.932 | 5.942 | 4,210,509 | -0.28(-4.55%) |
May 22, 2017 | 6.320 | 6.371 | 6.187 | 6.225 | 1,618,963 | -0.04(-0.60%) |
May 19, 2017 | 6.216 | 6.291 | 6.187 | 6.263 | 2,380,014 | +0.14(+2.31%) |
May 18, 2017 | 6.301 | 6.301 | 6.102 | 6.121 | 2,307,007 | -0.25(-3.86%) |
May 17, 2017 | 6.452 | 6.518 | 6.291 | 6.367 | 2,669,595 | +0.05(+0.75%) |
May 16, 2017 | 6.272 | 6.376 | 6.254 | 6.320 | 1,828,440 | +0.07(+1.06%) |
May 15, 2017 | 6.386 | 6.452 | 6.060 | 6.253 | 2,455,231 | +0.08(+1.22%) |
May 12, 2017 | 6.140 | 6.244 | 6.041 | 6.178 | 3,221,010 | +0.09(+1.55%) |
May 11, 2017 | 6.036 | 6.145 | 5.998 | 6.083 | 2,936,434 | +0.06(+0.94%) |
May 10, 2017 | 5.998 | 6.074 | 5.894 | 6.027 | 3,534,581 | +0.09(+1.59%) |
May 09, 2017 | 5.951 | 5.951 | 5.772 | 5.932 | 3,359,607 | -0.08(-1.26%) |
May 08, 2017 | 6.055 | 6.093 | 5.809 | 6.008 | 2,808,341 | -0.03(-0.47%) |
May 05, 2017 | 5.913 | 6.112 | 5.876 | 6.036 | 3,514,417 | +0.19(+3.23%) |
May 04, 2017 | 6.357 | 6.357 | 5.677 | 5.847 | 5,299,835 | -0.45(-7.20%) |
May 03, 2017 | 6.367 | 6.461 | 6.235 | 6.301 | 3,971,969 | -0.07(-1.04%) |
May 02, 2017 | 6.565 | 6.631 | 6.348 | 6.367 | 5,240,733 | -0.30(-4.53%) |
May 01, 2017 | 6.707 | 6.716 | 6.508 | 6.669 | 3,805,386 | -0.09(-1.40%) |
Apr 28, 2017 | 6.688 | 6.872 | 6.622 | 6.764 | 3,486,583 | +0.09(+1.42%) |
Apr 27, 2017 | 6.716 | 6.764 | 6.490 | 6.669 | 3,391,241 | -0.10(-1.53%) |
Apr 26, 2017 | 6.735 | 6.820 | 6.433 | 6.773 | 7,142,994 | +0.01(+0.14%) |
Apr 25, 2017 | 6.924 | 6.943 | 6.603 | 6.764 | 4,926,920 | -0.28(-4.02%) |
Apr 24, 2017 | 7.047 | 7.165 | 6.938 | 7.047 | 2,684,805 | -0.15(-2.10%) |
Apr 21, 2017 | 7.236 | 7.274 | 7.137 | 7.198 | 3,167,162 | -0.03(-0.39%) |
Apr 20, 2017 | 7.255 | 7.311 | 7.122 | 7.226 | 2,498,579 | -0.03(-0.39%) |
Apr 19, 2017 | 7.463 | 7.463 | 7.104 | 7.255 | 5,459,859 | -0.27(-3.64%) |
Apr 18, 2017 | 7.548 | 7.727 | 7.481 | 7.529 | 3,258,814 | -0.16(-2.09%) |
Apr 17, 2017 | 7.708 | 7.765 | 7.491 | 7.689 | 3,789,287 | -0.06(-0.73%) |
Apr 13, 2017 | 8.029 | 8.029 | 7.670 | 7.746 | 4,555,044 | -0.35(-4.32%) |
Apr 12, 2017 | 7.916 | 8.095 | 7.888 | 8.095 | 2,593,817 | +0.18(+2.27%) |
Apr 11, 2017 | 7.727 | 7.958 | 7.623 | 7.916 | 3,064,325 | +0.32(+4.23%) |
Apr 10, 2017 | 7.576 | 7.689 | 7.472 | 7.595 | 2,039,461 | +0.03(+0.37%) |
Apr 07, 2017 | 7.680 | 7.812 | 7.472 | 7.566 | 2,197,304 | +0.07(+0.88%) |
Apr 06, 2017 | 7.661 | 7.680 | 7.444 | 7.500 | 1,710,817 | -0.17(-2.21%) |
Apr 05, 2017 | 7.642 | 7.793 | 7.496 | 7.670 | 3,806,916 | -0.08(-0.97%) |
Apr 04, 2017 | 7.746 | 7.746 | 7.557 | 7.746 | 2,052,122 | +0.05(+0.61%) |
Apr 03, 2017 | 7.585 | 7.727 | 7.557 | 7.699 | 1,561,670 | +0.12(+1.62%) |
Mar 31, 2017 | 7.585 | 7.802 | 7.557 | 7.576 | 2,024,333 | +0.00(+0.00%) |
Mar 30, 2017 | 7.661 | 7.717 | 7.529 | 7.576 | 1,352,876 | -0.15(-1.95%) |
Mar 29, 2017 | 7.661 | 7.840 | 7.623 | 7.727 | 1,524,515 | +0.04(+0.49%) |
Mar 28, 2017 | 7.783 | 7.867 | 7.519 | 7.689 | 2,767,931 | -0.08(-1.09%) |
Mar 27, 2017 | 7.906 | 7.916 | 7.623 | 7.774 | 1,958,897 | +0.06(+0.73%) |
Mar 24, 2017 | 7.633 | 7.868 | 7.585 | 7.717 | 2,302,864 | +0.01(+0.12%) |
Mar 23, 2017 | 7.746 | 7.878 | 7.519 | 7.708 | 3,549,943 | -0.03(-0.37%) |
Mar 22, 2017 | 7.916 | 7.944 | 7.689 | 7.736 | 2,835,233 | -0.12(-1.56%) |
Mar 21, 2017 | 7.604 | 8.010 | 7.604 | 7.859 | 5,832,720 | +0.26(+3.48%) |
Mar 20, 2017 | 7.689 | 7.746 | 7.458 | 7.595 | 4,054,908 | -0.15(-1.95%) |
Mar 17, 2017 | 7.265 | 7.765 | 7.236 | 7.746 | 24,583,524 | +0.50(+6.90%) |
Mar 16, 2017 | 7.434 | 7.444 | 7.123 | 7.246 | 4,953,609 | +0.01(+0.13%) |
Mar 15, 2017 | 6.548 | 7.283 | 6.425 | 7.236 | 6,449,537 | +0.78(+12.13%) |
Mar 14, 2017 | 6.821 | 6.859 | 6.425 | 6.453 | 6,219,171 | -0.37(-5.39%) |
Mar 13, 2017 | 6.623 | 7.000 | 6.510 | 6.821 | 5,570,875 | +0.21(+3.14%) |
Mar 10, 2017 | 6.444 | 6.661 | 6.331 | 6.614 | 3,455,862 | +0.22(+3.39%) |
Mar 09, 2017 | 6.340 | 6.505 | 6.312 | 6.397 | 4,649,293 | -0.08(-1.31%) |
Mar 08, 2017 | 6.151 | 6.510 | 6.151 | 6.482 | 5,163,005 | +0.21(+3.31%) |
Mar 07, 2017 | 6.189 | 6.434 | 6.095 | 6.274 | 4,728,283 | -0.03(-0.45%) |
Mar 06, 2017 | 6.604 | 6.604 | 6.208 | 6.302 | 5,362,612 | -0.39(-5.78%) |
Mar 03, 2017 | 6.415 | 6.812 | 6.359 | 6.689 | 6,368,185 | +0.22(+3.35%) |
Mar 02, 2017 | 6.708 | 6.849 | 6.415 | 6.472 | 4,633,269 | -0.44(-6.41%) |