Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 7.640 | 7.640 | 7.080 | 7.180 | 27,182 | -0.22(-2.97%) |
May 30, 2017 | 7.270 | 7.600 | 7.140 | 7.400 | 54,278 | +0.12(+1.65%) |
May 26, 2017 | 7.250 | 7.400 | 7.130 | 7.280 | 53,139 | +0.09(+1.25%) |
May 25, 2017 | 6.780 | 7.260 | 6.580 | 7.190 | 85,492 | +0.54(+8.12%) |
May 24, 2017 | 6.810 | 6.950 | 6.410 | 6.650 | 104,754 | -0.09(-1.34%) |
May 23, 2017 | 6.920 | 7.120 | 6.620 | 6.740 | 77,679 | -0.15(-2.18%) |
May 22, 2017 | 6.870 | 7.000 | 6.740 | 6.890 | 70,485 | +0.04(+0.58%) |
May 19, 2017 | 6.700 | 7.060 | 6.700 | 6.850 | 84,282 | +0.22(+3.32%) |
May 18, 2017 | 6.740 | 6.870 | 6.600 | 6.630 | 72,604 | -0.16(-2.36%) |
May 17, 2017 | 7.000 | 7.000 | 6.720 | 6.790 | 89,215 | -0.15(-2.16%) |
May 16, 2017 | 7.210 | 7.240 | 6.870 | 6.940 | 45,964 | -0.28(-3.88%) |
May 15, 2017 | 7.540 | 7.680 | 7.100 | 7.220 | 125,011 | -0.31(-4.12%) |
May 12, 2017 | 7.500 | 7.810 | 7.430 | 7.530 | 163,243 | +0.46(+6.51%) |
May 11, 2017 | 7.020 | 7.150 | 6.840 | 7.070 | 106,040 | +0.13(+1.87%) |
May 10, 2017 | 7.180 | 7.340 | 6.590 | 6.940 | 37,209 | -0.25(-3.48%) |
May 09, 2017 | 7.350 | 7.490 | 7.060 | 7.190 | 75,074 | -0.13(-1.78%) |
May 08, 2017 | 7.700 | 7.700 | 7.200 | 7.320 | 143,801 | -0.45(-5.79%) |
May 05, 2017 | 7.150 | 7.840 | 7.150 | 7.770 | 435,332 | +0.45(+6.15%) |
May 04, 2017 | 7.560 | 7.560 | 7.215 | 7.320 | 61,126 | +0.05(+0.69%) |
May 03, 2017 | 7.260 | 7.390 | 7.239 | 7.270 | 38,285 | -0.07(-0.95%) |
May 02, 2017 | 7.350 | 7.480 | 7.250 | 7.340 | 21,448 | +0.06(+0.82%) |
May 01, 2017 | 7.400 | 7.520 | 7.205 | 7.280 | 42,365 | -0.12(-1.62%) |
Apr 28, 2017 | 7.690 | 7.690 | 7.170 | 7.400 | 33,559 | -0.28(-3.65%) |
Apr 27, 2017 | 7.560 | 7.730 | 7.401 | 7.680 | 75,108 | +0.11(+1.45%) |
Apr 26, 2017 | 7.400 | 7.630 | 7.353 | 7.570 | 49,392 | +0.15(+2.02%) |
Apr 25, 2017 | 6.980 | 7.470 | 6.860 | 7.420 | 88,199 | +0.42(+6.00%) |
Apr 24, 2017 | 7.060 | 7.110 | 6.820 | 7.000 | 57,243 | -0.03(-0.43%) |
Apr 21, 2017 | 6.950 | 7.060 | 6.920 | 7.030 | 37,110 | +0.11(+1.59%) |
Apr 20, 2017 | 6.910 | 6.950 | 6.790 | 6.920 | 37,473 | +0.03(+0.44%) |
Apr 19, 2017 | 6.990 | 6.990 | 6.690 | 6.890 | 101,359 | +0.02(+0.29%) |
Apr 18, 2017 | 6.310 | 6.930 | 6.280 | 6.870 | 264,303 | +0.54(+8.53%) |
Apr 17, 2017 | 6.310 | 6.360 | 6.210 | 6.330 | 38,500 | -0.02(-0.31%) |
Apr 13, 2017 | 6.420 | 6.530 | 6.330 | 6.350 | 37,971 | -0.16(-2.46%) |
Apr 12, 2017 | 6.510 | 6.620 | 6.360 | 6.510 | 130,462 | -0.07(-1.06%) |
Apr 11, 2017 | 6.460 | 6.630 | 6.460 | 6.580 | 52,726 | -0.02(-0.30%) |
Apr 10, 2017 | 6.660 | 6.690 | 6.560 | 6.600 | 88,301 | -0.06(-0.90%) |
Apr 07, 2017 | 6.530 | 6.800 | 6.530 | 6.660 | 57,965 | +0.13(+1.99%) |
Apr 06, 2017 | 6.660 | 6.660 | 6.436 | 6.530 | 96,405 | -0.11(-1.66%) |
Apr 05, 2017 | 6.760 | 6.820 | 6.430 | 6.640 | 155,230 | -0.08(-1.19%) |
Apr 04, 2017 | 6.700 | 6.850 | 6.700 | 6.720 | 45,591 | +0.03(+0.45%) |
Apr 03, 2017 | 6.690 | 6.740 | 6.580 | 6.690 | 75,438 | -0.01(-0.15%) |
Mar 31, 2017 | 6.610 | 6.840 | 6.610 | 6.700 | 143,183 | +0.00(+0.00%) |
Mar 30, 2017 | 7.150 | 7.200 | 6.380 | 6.700 | 358,845 | -0.45(-6.29%) |
Mar 29, 2017 | 6.900 | 7.230 | 6.780 | 7.150 | 76,989 | +0.26(+3.77%) |
Mar 28, 2017 | 6.890 | 6.950 | 6.800 | 6.890 | 68,794 | +0.01(+0.15%) |
Mar 27, 2017 | 6.970 | 7.090 | 6.730 | 6.880 | 151,333 | -0.13(-1.85%) |
Mar 24, 2017 | 7.570 | 7.730 | 6.980 | 7.010 | 142,067 | -0.54(-7.15%) |
Mar 23, 2017 | 7.580 | 7.860 | 7.500 | 7.550 | 47,678 | -0.07(-0.92%) |
Mar 22, 2017 | 7.880 | 8.000 | 7.590 | 7.620 | 60,329 | -0.26(-3.30%) |
Mar 21, 2017 | 8.100 | 8.220 | 7.530 | 7.880 | 248,969 | -0.21(-2.60%) |
Mar 20, 2017 | 8.170 | 8.490 | 8.040 | 8.090 | 160,831 | -0.22(-2.65%) |
Mar 17, 2017 | 8.330 | 8.570 | 8.280 | 8.310 | 112,679 | -0.07(-0.84%) |
Mar 16, 2017 | 8.500 | 8.530 | 8.190 | 8.380 | 65,805 | -0.11(-1.30%) |
Mar 15, 2017 | 8.050 | 8.500 | 8.030 | 8.490 | 134,012 | +0.50(+6.26%) |
Mar 14, 2017 | 7.640 | 8.090 | 7.520 | 7.990 | 81,750 | +0.28(+3.63%) |
Mar 13, 2017 | 7.740 | 8.000 | 7.590 | 7.710 | 71,054 | -0.04(-0.52%) |
Mar 10, 2017 | 7.630 | 7.795 | 7.470 | 7.750 | 41,590 | +0.22(+2.92%) |
Mar 09, 2017 | 7.800 | 7.800 | 7.400 | 7.530 | 40,967 | -0.25(-3.21%) |
Mar 08, 2017 | 7.930 | 7.950 | 7.710 | 7.780 | 81,799 | -0.08(-1.02%) |
Mar 07, 2017 | 7.750 | 8.350 | 7.440 | 7.860 | 160,189 | +0.12(+1.55%) |
Mar 06, 2017 | 7.700 | 7.750 | 7.290 | 7.740 | 184,248 | +0.09(+1.18%) |
Mar 03, 2017 | 7.490 | 7.738 | 7.490 | 7.650 | 39,201 | +0.03(+0.39%) |
Mar 02, 2017 | 7.900 | 7.900 | 7.545 | 7.620 | 75,892 | -0.31(-3.91%) |