Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 5.640 | 5.680 | 5.470 | 5.660 | 488,756 | +0.06(+1.07%) |
May 30, 2017 | 5.720 | 5.770 | 5.600 | 5.600 | 466,489 | -0.15(-2.61%) |
May 26, 2017 | 5.920 | 5.990 | 5.690 | 5.750 | 541,102 | -0.17(-2.87%) |
May 25, 2017 | 6.110 | 6.140 | 5.910 | 5.920 | 368,890 | -0.17(-2.79%) |
May 24, 2017 | 6.030 | 6.140 | 5.920 | 6.090 | 531,504 | +0.09(+1.50%) |
May 23, 2017 | 5.990 | 6.070 | 5.900 | 6.000 | 482,722 | +0.07(+1.18%) |
May 22, 2017 | 5.790 | 5.940 | 5.690 | 5.930 | 745,611 | +0.18(+3.13%) |
May 19, 2017 | 5.710 | 5.800 | 5.665 | 5.750 | 511,097 | +0.01(+0.17%) |
May 18, 2017 | 5.750 | 5.900 | 5.660 | 5.740 | 862,899 | -0.04(-0.69%) |
May 17, 2017 | 5.900 | 5.960 | 5.780 | 5.780 | 576,156 | -0.24(-3.99%) |
May 16, 2017 | 6.040 | 6.090 | 5.960 | 6.020 | 555,075 | -0.03(-0.50%) |
May 15, 2017 | 6.000 | 6.140 | 6.000 | 6.050 | 481,601 | +0.02(+0.33%) |
May 12, 2017 | 6.000 | 6.090 | 5.920 | 6.030 | 885,732 | +0.04(+0.67%) |
May 11, 2017 | 5.990 | 6.140 | 5.970 | 5.990 | 591,872 | -0.04(-0.66%) |
May 10, 2017 | 6.010 | 6.190 | 5.900 | 6.030 | 920,923 | -0.07(-1.15%) |
May 09, 2017 | 6.180 | 6.220 | 6.020 | 6.100 | 778,174 | -0.02(-0.33%) |
May 08, 2017 | 6.390 | 6.390 | 6.100 | 6.120 | 870,500 | -0.26(-4.15%) |
May 05, 2017 | 6.500 | 6.580 | 6.310 | 6.385 | 1,598,874 | -0.12(-1.77%) |
May 04, 2017 | 6.650 | 6.770 | 6.470 | 6.500 | 899,840 | -0.16(-2.40%) |
May 03, 2017 | 6.990 | 7.190 | 6.600 | 6.660 | 1,725,488 | -0.87(-11.55%) |
May 02, 2017 | 7.730 | 7.775 | 7.400 | 7.530 | 949,605 | -0.17(-2.21%) |
May 01, 2017 | 7.650 | 7.790 | 7.580 | 7.700 | 682,315 | +0.09(+1.18%) |
Apr 28, 2017 | 7.850 | 7.890 | 7.580 | 7.610 | 686,474 | -0.25(-3.18%) |
Apr 27, 2017 | 7.900 | 7.960 | 7.660 | 7.860 | 740,151 | -0.07(-0.88%) |
Apr 26, 2017 | 7.570 | 8.000 | 7.543 | 7.930 | 1,748,856 | +0.30(+3.93%) |
Apr 25, 2017 | 7.740 | 7.310 | 7.630 | 1,479,333 | +0.32(+4.38%) | |
Apr 24, 2017 | 7.220 | 7.420 | 7.110 | 7.310 | 1,171,898 | +0.22(+3.10%) |
Apr 21, 2017 | 6.950 | 7.190 | 6.770 | 7.090 | 1,464,754 | +0.12(+1.72%) |
Apr 20, 2017 | 6.500 | 6.980 | 6.470 | 6.970 | 1,744,833 | +0.49(+7.56%) |
Apr 19, 2017 | 6.440 | 6.520 | 6.365 | 6.480 | 474,951 | +0.09(+1.41%) |
Apr 18, 2017 | 6.370 | 6.420 | 6.235 | 6.390 | 443,534 | -0.02(-0.31%) |
Apr 17, 2017 | 6.320 | 6.430 | 6.296 | 6.410 | 356,396 | +0.09(+1.42%) |
Apr 13, 2017 | 6.100 | 6.400 | 6.090 | 6.320 | 524,412 | +0.21(+3.44%) |
Apr 12, 2017 | 6.200 | 6.250 | 6.100 | 6.110 | 531,520 | -0.14(-2.24%) |
Apr 11, 2017 | 6.320 | 6.400 | 6.150 | 6.250 | 707,192 | -0.09(-1.42%) |
Apr 10, 2017 | 6.220 | 6.450 | 6.153 | 6.340 | 515,337 | +0.14(+2.26%) |
Apr 07, 2017 | 6.160 | 6.240 | 6.090 | 6.200 | 586,040 | +0.04(+0.65%) |
Apr 06, 2017 | 6.220 | 6.300 | 6.050 | 6.160 | 778,741 | -0.03(-0.48%) |
Apr 05, 2017 | 6.510 | 6.520 | 6.140 | 6.190 | 909,723 | -0.30(-4.62%) |
Apr 04, 2017 | 6.380 | 6.539 | 6.340 | 6.490 | 549,881 | +0.11(+1.72%) |
Apr 03, 2017 | 6.490 | 6.630 | 6.370 | 6.380 | 546,126 | -0.12(-1.85%) |
Mar 31, 2017 | 6.540 | 6.580 | 6.360 | 6.500 | 580,939 | -0.03(-0.46%) |
Mar 30, 2017 | 6.600 | 6.600 | 6.420 | 6.530 | 638,640 | -0.05(-0.76%) |
Mar 29, 2017 | 6.580 | 6.650 | 6.470 | 6.580 | 667,363 | +0.01(+0.15%) |
Mar 28, 2017 | 6.690 | 6.750 | 6.530 | 6.570 | 470,654 | -0.12(-1.79%) |
Mar 27, 2017 | 6.550 | 6.750 | 6.520 | 6.690 | 502,461 | +0.08(+1.21%) |
Mar 24, 2017 | 6.550 | 6.675 | 6.540 | 6.610 | 521,322 | +0.07(+0.99%) |
Mar 23, 2017 | 6.380 | 6.740 | 6.259 | 6.545 | 1,063,470 | +0.12(+1.95%) |
Mar 22, 2017 | 6.420 | 6.490 | 6.340 | 6.420 | 593,009 | +0.00(+0.00%) |
Mar 21, 2017 | 6.530 | 6.590 | 6.270 | 6.420 | 1,056,041 | -0.09(-1.38%) |
Mar 20, 2017 | 6.560 | 6.590 | 6.380 | 6.510 | 765,993 | -0.06(-0.91%) |
Mar 17, 2017 | 6.510 | 6.660 | 6.450 | 6.570 | 2,827,279 | -0.05(-0.76%) |
Mar 16, 2017 | 6.420 | 6.670 | 6.375 | 6.620 | 1,226,499 | +0.21(+3.28%) |
Mar 15, 2017 | 6.210 | 6.530 | 6.210 | 6.410 | 1,006,195 | +0.20(+3.22%) |
Mar 14, 2017 | 6.490 | 6.630 | 6.205 | 6.210 | 919,358 | -0.32(-4.90%) |
Mar 13, 2017 | 6.370 | 6.670 | 6.300 | 6.530 | 942,076 | +0.16(+2.51%) |
Mar 10, 2017 | 6.140 | 6.370 | 6.140 | 6.370 | 787,993 | +0.31(+5.12%) |
Mar 09, 2017 | 6.000 | 6.320 | 5.680 | 6.060 | 1,257,276 | -0.22(-3.50%) |
Mar 08, 2017 | 6.320 | 6.470 | 6.250 | 6.280 | 1,021,802 | -0.03(-0.48%) |
Mar 07, 2017 | 6.380 | 6.480 | 6.220 | 6.310 | 768,778 | -0.11(-1.71%) |
Mar 06, 2017 | 6.410 | 6.560 | 6.280 | 6.420 | 933,149 | +0.01(+0.16%) |
Mar 03, 2017 | 6.430 | 6.600 | 6.324 | 6.410 | 970,572 | -0.05(-0.77%) |
Mar 02, 2017 | 6.730 | 6.920 | 6.430 | 6.460 | 1,410,392 | -0.27(-4.01%) |