Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 7.031 | 7.031 | 6.538 | 6.762 | 459,973 | -0.27(-3.83%) |
May 30, 2017 | 7.154 | 7.269 | 6.946 | 7.031 | 326,645 | -0.20(-2.77%) |
May 26, 2017 | 6.908 | 7.269 | 6.754 | 7.231 | 451,633 | +0.31(+4.44%) |
May 25, 2017 | 7.231 | 7.385 | 6.877 | 6.923 | 575,472 | -0.29(-4.05%) |
May 24, 2017 | 7.023 | 7.315 | 6.962 | 7.215 | 747,232 | +0.18(+2.51%) |
May 23, 2017 | 6.823 | 7.069 | 6.705 | 7.038 | 417,118 | +0.24(+3.51%) |
May 22, 2017 | 6.769 | 6.846 | 6.608 | 6.800 | 264,283 | +0.08(+1.26%) |
May 19, 2017 | 6.523 | 6.838 | 6.454 | 6.715 | 450,165 | +0.28(+4.30%) |
May 18, 2017 | 6.262 | 6.485 | 6.162 | 6.438 | 489,157 | +0.10(+1.58%) |
May 17, 2017 | 6.646 | 6.638 | 6.269 | 6.338 | 340,330 | -0.31(-4.63%) |
May 16, 2017 | 6.700 | 6.752 | 6.505 | 6.646 | 212,807 | -0.03(-0.46%) |
May 15, 2017 | 6.392 | 6.738 | 6.308 | 6.677 | 529,243 | +0.38(+5.98%) |
May 12, 2017 | 6.608 | 6.692 | 6.285 | 6.300 | 455,850 | -0.38(-5.65%) |
May 11, 2017 | 6.823 | 6.823 | 6.485 | 6.677 | 368,061 | -0.15(-2.25%) |
May 10, 2017 | 6.654 | 6.900 | 6.569 | 6.831 | 495,692 | +0.15(+2.30%) |
May 09, 2017 | 6.854 | 6.892 | 6.631 | 6.677 | 439,857 | -0.14(-2.03%) |
May 08, 2017 | 6.615 | 6.900 | 6.585 | 6.815 | 460,621 | +0.12(+1.72%) |
May 05, 2017 | 6.523 | 6.769 | 6.415 | 6.700 | 536,133 | +0.21(+3.20%) |
May 04, 2017 | 6.777 | 6.854 | 6.477 | 6.492 | 528,565 | -0.38(-5.49%) |
May 03, 2017 | 7.008 | 7.054 | 6.823 | 6.869 | 673,570 | -0.25(-3.46%) |
May 02, 2017 | 7.677 | 7.769 | 7.088 | 7.115 | 1,132,264 | -0.60(-7.78%) |
May 01, 2017 | 8.423 | 8.531 | 7.500 | 7.715 | 1,438,616 | -0.76(-8.98%) |
Apr 28, 2017 | 7.508 | 8.721 | 7.492 | 8.477 | 1,804,869 | +0.80(+10.42%) |
Apr 27, 2017 | 7.562 | 7.900 | 7.415 | 7.677 | 1,132,795 | +0.18(+2.36%) |
Apr 26, 2017 | 7.469 | 7.654 | 7.023 | 7.500 | 1,923,555 | +0.11(+1.46%) |
Apr 25, 2017 | 6.146 | 7.631 | 6.100 | 7.392 | 5,651,895 | +1.74(+30.75%) |
Apr 24, 2017 | 5.615 | 5.723 | 5.446 | 5.654 | 948,457 | +0.14(+2.51%) |
Apr 21, 2017 | 5.508 | 5.515 | 5.304 | 5.515 | 745,750 | +0.00(+0.00%) |
Apr 20, 2017 | 5.577 | 5.645 | 5.354 | 5.515 | 792,909 | +0.03(+0.56%) |
Apr 19, 2017 | 5.692 | 5.723 | 5.400 | 5.485 | 549,954 | -0.16(-2.86%) |
Apr 18, 2017 | 5.438 | 5.685 | 5.377 | 5.646 | 688,573 | +0.11(+1.94%) |
Apr 17, 2017 | 5.831 | 5.846 | 5.246 | 5.538 | 955,188 | -0.25(-4.38%) |
Apr 13, 2017 | 6.346 | 6.454 | 5.646 | 5.792 | 983,970 | -0.55(-8.73%) |
Apr 12, 2017 | 6.338 | 6.400 | 6.315 | 6.346 | 439,450 | -0.11(-1.67%) |
Apr 11, 2017 | 6.585 | 6.654 | 6.331 | 6.454 | 612,474 | -0.20(-3.01%) |
Apr 10, 2017 | 6.538 | 6.792 | 6.535 | 6.654 | 327,949 | +0.11(+1.65%) |
Apr 07, 2017 | 6.723 | 6.769 | 6.538 | 6.546 | 397,694 | -0.22(-3.30%) |
Apr 06, 2017 | 6.931 | 6.946 | 6.654 | 6.769 | 381,865 | -0.06(-0.90%) |
Apr 05, 2017 | 7.108 | 7.331 | 6.746 | 6.831 | 595,887 | -0.20(-2.84%) |
Apr 04, 2017 | 7.185 | 7.285 | 6.946 | 7.031 | 413,702 | -0.15(-2.14%) |
Apr 03, 2017 | 7.238 | 7.346 | 6.962 | 7.185 | 379,784 | -0.03(-0.43%) |
Mar 31, 2017 | 7.069 | 7.285 | 6.962 | 7.215 | 383,706 | +0.13(+1.85%) |
Mar 30, 2017 | 7.154 | 7.308 | 6.969 | 7.085 | 366,215 | -0.05(-0.75%) |
Mar 29, 2017 | 6.823 | 7.285 | 6.762 | 7.138 | 374,675 | +0.30(+4.39%) |
Mar 28, 2017 | 6.685 | 6.877 | 6.492 | 6.838 | 325,050 | +0.12(+1.83%) |
Mar 27, 2017 | 6.385 | 6.746 | 6.277 | 6.715 | 421,779 | +0.14(+2.11%) |
Mar 24, 2017 | 6.692 | 6.777 | 6.515 | 6.577 | 413,358 | -0.09(-1.38%) |
Mar 23, 2017 | 6.454 | 6.738 | 6.377 | 6.669 | 357,217 | +0.18(+2.85%) |
Mar 22, 2017 | 6.292 | 6.492 | 6.262 | 6.485 | 683,377 | +0.05(+0.84%) |
Mar 21, 2017 | 6.892 | 6.915 | 6.316 | 6.431 | 986,299 | -0.48(-6.90%) |
Mar 20, 2017 | 7.000 | 7.088 | 6.569 | 6.908 | 870,223 | +0.12(+1.70%) |
Mar 17, 2017 | 7.738 | 7.785 | 6.777 | 6.792 | 1,205,930 | -0.96(-12.40%) |
Mar 16, 2017 | 7.669 | 7.808 | 7.500 | 7.754 | 578,216 | +0.19(+2.54%) |
Mar 15, 2017 | 7.185 | 7.608 | 7.000 | 7.562 | 625,172 | +0.53(+7.55%) |
Mar 14, 2017 | 7.108 | 7.146 | 6.791 | 7.031 | 315,331 | -0.17(-2.35%) |
Mar 13, 2017 | 7.208 | 7.300 | 7.038 | 7.200 | 244,236 | +0.00(+0.00%) |
Mar 10, 2017 | 7.208 | 7.238 | 6.969 | 7.200 | 287,784 | +0.08(+1.08%) |
Mar 09, 2017 | 7.162 | 7.354 | 6.877 | 7.123 | 375,642 | -0.07(-0.96%) |
Mar 08, 2017 | 7.446 | 7.469 | 7.146 | 7.192 | 467,876 | -0.17(-2.30%) |
Mar 07, 2017 | 7.477 | 7.646 | 7.308 | 7.362 | 861,832 | -0.35(-4.59%) |
Mar 06, 2017 | 7.992 | 8.054 | 7.431 | 7.715 | 688,968 | -0.42(-5.11%) |
Mar 03, 2017 | 8.354 | 8.458 | 7.962 | 8.131 | 740,266 | -0.24(-2.85%) |
Mar 02, 2017 | 8.662 | 9.000 | 8.354 | 8.369 | 787,623 | -0.32(-3.72%) |