Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 7.000 | 7.000 | 6.700 | 6.650 | 392,379 | -0.30(-4.32%) |
May 30, 2017 | 6.750 | 7.000 | 6.750 | 6.950 | 305,724 | +0.25(+3.73%) |
May 26, 2017 | 6.800 | 6.850 | 6.600 | 6.700 | 200,775 | -0.10(-1.47%) |
May 25, 2017 | 6.700 | 6.850 | 6.600 | 6.800 | 245,293 | +0.10(+1.49%) |
May 24, 2017 | 7.000 | 7.000 | 6.590 | 6.700 | 400,221 | -0.25(-3.60%) |
May 23, 2017 | 6.900 | 6.975 | 6.850 | 6.950 | 215,480 | +0.05(+0.72%) |
May 22, 2017 | 6.950 | 7.010 | 6.840 | 6.900 | 279,517 | -0.05(-0.72%) |
May 19, 2017 | 7.000 | 7.033 | 6.850 | 6.950 | 285,489 | +0.00(+0.00%) |
May 18, 2017 | 6.950 | 6.975 | 6.850 | 6.950 | 493,042 | +0.00(+0.00%) |
May 17, 2017 | 7.450 | 7.550 | 6.950 | 6.950 | 608,177 | -0.70(-9.15%) |
May 16, 2017 | 7.200 | 7.825 | 6.850 | 7.650 | 741,844 | +0.30(+4.08%) |
May 15, 2017 | 7.250 | 7.400 | 7.200 | 7.350 | 357,699 | +0.15(+2.08%) |
May 12, 2017 | 7.000 | 7.450 | 7.000 | 7.200 | 614,761 | +0.15(+2.13%) |
May 11, 2017 | 7.050 | 7.200 | 6.950 | 7.050 | 305,692 | -0.05(-0.70%) |
May 10, 2017 | 7.100 | 7.100 | 6.900 | 7.100 | 311,492 | +0.00(+0.00%) |
May 09, 2017 | 6.900 | 7.150 | 6.874 | 7.100 | 368,230 | +0.30(+4.41%) |
May 08, 2017 | 6.850 | 7.000 | 6.800 | 6.800 | 327,667 | -0.10(-1.45%) |
May 05, 2017 | 6.750 | 6.900 | 6.500 | 6.900 | 399,947 | +0.15(+2.22%) |
May 04, 2017 | 6.850 | 6.950 | 6.700 | 6.750 | 395,947 | +0.00(+0.00%) |
May 03, 2017 | 7.050 | 7.050 | 6.700 | 6.750 | 445,568 | -0.30(-4.26%) |
May 02, 2017 | 7.050 | 7.129 | 6.850 | 7.050 | 515,194 | -0.05(-0.70%) |
May 01, 2017 | 6.950 | 7.175 | 6.750 | 7.100 | 611,117 | +0.35(+5.19%) |
Apr 28, 2017 | 7.050 | 7.050 | 6.750 | 6.750 | 506,383 | -0.25(-3.57%) |
Apr 27, 2017 | 6.600 | 7.000 | 6.350 | 7.000 | 1,970,455 | +0.85(+13.82%) |
Apr 26, 2017 | 6.350 | 6.500 | 6.050 | 6.150 | 963,650 | -0.25(-3.91%) |
Apr 25, 2017 | 6.450 | 6.500 | 6.300 | 6.400 | 417,334 | +0.10(+1.59%) |
Apr 24, 2017 | 6.500 | 6.530 | 6.150 | 6.300 | 704,550 | -0.10(-1.56%) |
Apr 21, 2017 | 6.350 | 6.525 | 6.155 | 6.400 | 698,015 | +0.00(+0.00%) |
Apr 20, 2017 | 6.100 | 6.500 | 6.000 | 6.400 | 796,462 | +0.35(+5.79%) |
Apr 19, 2017 | 5.950 | 6.100 | 5.775 | 6.050 | 668,488 | +0.20(+3.42%) |
Apr 18, 2017 | 5.700 | 5.900 | 5.640 | 5.850 | 390,107 | +0.15(+2.63%) |
Apr 17, 2017 | 5.800 | 5.900 | 5.600 | 5.700 | 361,594 | -0.05(-0.87%) |
Apr 13, 2017 | 5.800 | 5.800 | 5.600 | 5.750 | 490,978 | +0.00(+0.00%) |
Apr 12, 2017 | 5.650 | 5.810 | 5.550 | 5.750 | 835,280 | +0.15(+2.68%) |
Apr 11, 2017 | 5.650 | 5.950 | 5.500 | 5.600 | 960,039 | -0.10(-1.75%) |
Apr 10, 2017 | 6.000 | 6.175 | 5.550 | 5.700 | 1,002,744 | -0.30(-5.00%) |
Apr 07, 2017 | 5.750 | 6.050 | 5.725 | 6.000 | 914,857 | +0.25(+4.35%) |
Apr 06, 2017 | 5.650 | 5.800 | 5.550 | 5.750 | 343,092 | +0.10(+1.77%) |
Apr 05, 2017 | 5.700 | 5.800 | 5.519 | 5.650 | 617,472 | +0.00(+0.00%) |
Apr 04, 2017 | 5.700 | 5.750 | 5.550 | 5.650 | 400,606 | -0.05(-0.88%) |
Apr 03, 2017 | 5.850 | 5.900 | 5.550 | 5.700 | 602,500 | -0.10(-1.72%) |
Mar 31, 2017 | 5.850 | 5.850 | 5.600 | 5.800 | 428,257 | +0.00(+0.00%) |
Mar 30, 2017 | 5.600 | 5.850 | 5.550 | 5.800 | 367,651 | +0.20(+3.57%) |
Mar 29, 2017 | 5.600 | 5.675 | 5.550 | 5.600 | 456,230 | +0.00(+0.00%) |
Mar 28, 2017 | 5.650 | 5.650 | 5.500 | 5.600 | 810,480 | +0.00(+0.00%) |
Mar 27, 2017 | 5.600 | 5.750 | 5.500 | 5.600 | 775,266 | -0.05(-0.88%) |
Mar 24, 2017 | 5.750 | 5.850 | 5.500 | 5.650 | 699,304 | -0.05(-0.88%) |
Mar 23, 2017 | 5.250 | 5.750 | 5.200 | 5.700 | 1,316,244 | +0.60(+11.76%) |
Mar 22, 2017 | 5.650 | 5.650 | 5.100 | 5.100 | 1,558,556 | -0.45(-8.11%) |
Mar 21, 2017 | 5.850 | 5.950 | 5.550 | 5.550 | 883,584 | -0.20(-3.48%) |
Mar 20, 2017 | 5.950 | 6.150 | 5.600 | 5.750 | 2,270,300 | +0.20(+3.60%) |
Mar 17, 2017 | 6.300 | 6.400 | 5.500 | 5.550 | 3,589,800 | -1.05(-15.91%) |
Mar 16, 2017 | 6.750 | 7.000 | 5.900 | 6.600 | 3,034,592 | -0.80(-10.81%) |
Mar 15, 2017 | 7.000 | 7.500 | 6.840 | 7.400 | 767,445 | +0.45(+6.47%) |
Mar 14, 2017 | 6.750 | 6.950 | 6.700 | 6.950 | 382,471 | +0.15(+2.21%) |
Mar 13, 2017 | 6.750 | 6.900 | 6.725 | 6.800 | 350,106 | +0.10(+1.49%) |
Mar 10, 2017 | 6.950 | 7.003 | 6.700 | 6.700 | 370,264 | -0.20(-2.90%) |
Mar 09, 2017 | 6.750 | 7.125 | 6.650 | 6.900 | 549,889 | +0.15(+2.22%) |
Mar 08, 2017 | 6.850 | 6.875 | 6.614 | 6.750 | 495,719 | -0.05(-0.74%) |
Mar 07, 2017 | 6.900 | 6.950 | 6.650 | 6.800 | 312,248 | -0.05(-0.73%) |
Mar 06, 2017 | 7.000 | 7.000 | 6.550 | 6.850 | 571,683 | -0.15(-2.14%) |
Mar 03, 2017 | 6.650 | 7.100 | 6.650 | 7.000 | 656,485 | +0.30(+4.48%) |
Mar 02, 2017 | 6.750 | 6.950 | 6.550 | 6.700 | 6,076,215 | -0.80(-10.67%) |