Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 7.700 | 7.700 | 7.400 | 7.500 | 32,684 | -0.20(-2.60%) |
May 30, 2017 | 7.850 | 7.950 | 7.650 | 7.700 | 38,776 | -0.15(-1.91%) |
May 26, 2017 | 7.750 | 7.850 | 7.400 | 7.850 | 30,686 | +0.15(+1.95%) |
May 25, 2017 | 7.650 | 7.850 | 7.639 | 7.700 | 32,578 | +0.10(+1.32%) |
May 24, 2017 | 7.500 | 7.650 | 7.250 | 7.600 | 35,579 | +0.15(+2.01%) |
May 23, 2017 | 7.650 | 7.650 | 7.350 | 7.450 | 43,537 | -0.10(-1.32%) |
May 22, 2017 | 6.950 | 7.800 | 6.950 | 7.550 | 96,459 | +0.60(+8.63%) |
May 19, 2017 | 7.150 | 7.250 | 6.850 | 6.950 | 64,640 | -0.25(-3.47%) |
May 18, 2017 | 7.250 | 7.350 | 7.150 | 7.200 | 52,676 | -0.10(-1.37%) |
May 17, 2017 | 7.350 | 7.450 | 6.950 | 7.300 | 91,305 | +0.00(+0.00%) |
May 16, 2017 | 7.750 | 7.826 | 7.150 | 7.300 | 97,192 | -0.50(-6.41%) |
May 15, 2017 | 7.900 | 8.050 | 7.650 | 7.800 | 63,172 | +0.05(+0.65%) |
May 12, 2017 | 7.850 | 7.900 | 7.400 | 7.750 | 111,335 | -0.20(-2.52%) |
May 11, 2017 | 8.000 | 8.100 | 7.600 | 7.950 | 99,162 | +0.10(+1.27%) |
May 10, 2017 | 7.250 | 7.950 | 6.850 | 7.850 | 195,063 | +0.85(+12.14%) |
May 09, 2017 | 7.050 | 8.128 | 6.763 | 7.000 | 314,028 | +1.30(+22.81%) |
May 08, 2017 | 5.750 | 5.850 | 5.550 | 5.700 | 79,845 | +0.00(+0.00%) |
May 05, 2017 | 5.800 | 5.800 | 5.700 | 5.700 | 24,328 | -0.10(-1.72%) |
May 04, 2017 | 5.700 | 6.000 | 5.605 | 5.800 | 78,218 | +0.10(+1.75%) |
May 03, 2017 | 6.050 | 6.050 | 5.600 | 5.700 | 157,804 | -0.25(-4.20%) |
May 02, 2017 | 6.200 | 6.200 | 5.950 | 5.950 | 157,923 | -0.30(-4.80%) |
May 01, 2017 | 6.300 | 6.350 | 6.150 | 6.250 | 18,878 | +0.05(+0.81%) |
Apr 28, 2017 | 6.250 | 6.350 | 6.182 | 6.200 | 39,412 | +0.05(+0.81%) |
Apr 27, 2017 | 6.300 | 6.300 | 6.100 | 6.150 | 67,113 | -0.05(-0.81%) |
Apr 26, 2017 | 6.250 | 6.300 | 6.150 | 6.200 | 29,999 | +0.00(+0.00%) |
Apr 25, 2017 | 6.500 | 6.510 | 6.200 | 6.200 | 86,150 | -0.20(-3.13%) |
Apr 24, 2017 | 6.650 | 6.650 | 6.400 | 6.400 | 17,554 | +0.00(+0.00%) |
Apr 21, 2017 | 6.500 | 6.700 | 6.400 | 6.400 | 60,788 | -0.10(-1.54%) |
Apr 20, 2017 | 6.550 | 6.650 | 6.400 | 6.500 | 26,004 | +0.03(+0.39%) |
Apr 19, 2017 | 6.550 | 6.700 | 6.450 | 6.475 | 20,337 | +0.02(+0.39%) |
Apr 18, 2017 | 6.550 | 6.550 | 6.400 | 6.450 | 6,230 | -0.05(-0.77%) |
Apr 17, 2017 | 6.450 | 6.550 | 6.400 | 6.500 | 29,713 | +0.10(+1.56%) |
Apr 13, 2017 | 6.450 | 6.500 | 6.271 | 6.400 | 13,586 | +0.00(+0.00%) |
Apr 12, 2017 | 6.650 | 6.650 | 6.300 | 6.400 | 20,572 | -0.10(-1.54%) |
Apr 11, 2017 | 6.600 | 6.700 | 6.500 | 6.500 | 13,569 | -0.10(-1.52%) |
Apr 10, 2017 | 6.350 | 6.600 | 6.300 | 6.600 | 43,428 | +0.30(+4.76%) |
Apr 07, 2017 | 6.650 | 6.945 | 6.250 | 6.300 | 26,730 | -0.30(-4.55%) |
Apr 06, 2017 | 6.600 | 6.700 | 6.480 | 6.600 | 24,183 | +0.25(+3.94%) |
Apr 05, 2017 | 6.850 | 6.850 | 6.350 | 6.350 | 28,611 | -0.25(-3.79%) |
Apr 04, 2017 | 6.650 | 6.858 | 6.600 | 6.600 | 56,893 | +0.10(+1.54%) |
Apr 03, 2017 | 6.700 | 6.879 | 6.500 | 6.500 | 41,656 | -0.25(-3.70%) |
Mar 31, 2017 | 6.900 | 6.950 | 6.650 | 6.750 | 28,918 | -0.10(-1.46%) |
Mar 30, 2017 | 6.850 | 7.025 | 6.800 | 6.850 | 20,948 | +0.07(+1.03%) |
Mar 29, 2017 | 6.400 | 7.187 | 6.400 | 6.780 | 34,318 | +0.38(+5.94%) |
Mar 28, 2017 | 6.400 | 6.500 | 6.350 | 6.400 | 23,239 | +0.00(+0.00%) |
Mar 27, 2017 | 6.800 | 6.800 | 6.350 | 6.400 | 37,106 | -0.25(-3.76%) |
Mar 24, 2017 | 6.700 | 7.280 | 6.500 | 6.650 | 41,216 | +0.00(+0.00%) |
Mar 23, 2017 | 6.550 | 6.850 | 6.442 | 6.650 | 21,255 | +0.15(+2.31%) |
Mar 22, 2017 | 6.550 | 6.550 | 6.350 | 6.500 | 30,605 | +0.05(+0.78%) |
Mar 21, 2017 | 6.750 | 6.750 | 6.400 | 6.450 | 49,311 | -0.15(-2.27%) |
Mar 20, 2017 | 6.650 | 6.728 | 6.550 | 6.600 | 40,554 | -0.05(-0.75%) |
Mar 17, 2017 | 6.950 | 7.000 | 6.600 | 6.650 | 57,403 | -0.30(-4.32%) |
Mar 16, 2017 | 7.050 | 7.100 | 6.800 | 6.950 | 40,520 | +0.05(+0.72%) |
Mar 15, 2017 | 6.800 | 7.100 | 6.729 | 6.900 | 40,313 | +0.15(+2.22%) |
Mar 14, 2017 | 6.900 | 6.900 | 6.550 | 6.750 | 103,390 | -0.25(-3.57%) |
Mar 13, 2017 | 7.050 | 7.100 | 6.900 | 7.000 | 54,606 | +0.00(+0.00%) |
Mar 10, 2017 | 7.250 | 7.250 | 6.950 | 7.000 | 86,847 | -0.10(-1.41%) |
Mar 09, 2017 | 7.300 | 7.325 | 7.000 | 7.100 | 75,312 | -0.20(-2.74%) |
Mar 08, 2017 | 7.250 | 7.350 | 7.150 | 7.300 | 77,804 | +0.05(+0.69%) |
Mar 07, 2017 | 7.500 | 7.950 | 7.000 | 7.250 | 270,165 | -1.20(-14.20%) |
Mar 06, 2017 | 7.750 | 8.550 | 7.650 | 8.450 | 190,516 | +0.75(+9.74%) |
Mar 03, 2017 | 7.700 | 7.750 | 7.650 | 7.700 | 83,063 | +0.00(+0.00%) |
Mar 02, 2017 | 7.700 | 7.800 | 7.600 | 7.700 | 93,553 | +0.05(+0.65%) |