Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 7.193 | 7.267 | 6.996 | 7.185 | 1,348,963 | -0.05(-0.68%) |
May 30, 2017 | 7.366 | 7.464 | 7.164 | 7.234 | 1,121,137 | -0.22(-2.98%) |
May 26, 2017 | 7.407 | 7.530 | 7.251 | 7.456 | 573,995 | +0.14(+1.91%) |
May 25, 2017 | 7.275 | 7.596 | 7.275 | 7.316 | 585,012 | -0.08(-1.11%) |
May 24, 2017 | 7.497 | 7.678 | 7.341 | 7.399 | 628,103 | -0.12(-1.53%) |
May 23, 2017 | 7.177 | 7.530 | 7.136 | 7.514 | 811,494 | +0.35(+4.94%) |
May 22, 2017 | 7.177 | 7.234 | 7.021 | 7.160 | 892,829 | +0.07(+0.93%) |
May 19, 2017 | 6.930 | 7.168 | 6.922 | 7.094 | 614,415 | +0.22(+3.23%) |
May 18, 2017 | 6.741 | 6.947 | 6.667 | 6.873 | 866,240 | +0.01(+0.12%) |
May 17, 2017 | 6.749 | 6.905 | 6.511 | 6.864 | 982,390 | +0.12(+1.71%) |
May 16, 2017 | 6.716 | 6.910 | 6.659 | 6.749 | 1,364,539 | +0.05(+0.74%) |
May 15, 2017 | 6.741 | 6.855 | 6.634 | 6.700 | 913,023 | +0.14(+2.13%) |
May 12, 2017 | 6.716 | 6.774 | 6.544 | 6.560 | 653,696 | -0.16(-2.45%) |
May 11, 2017 | 6.790 | 6.889 | 6.559 | 6.725 | 786,042 | +0.05(+0.74%) |
May 10, 2017 | 6.700 | 6.782 | 6.568 | 6.675 | 843,318 | +0.00(+0.00%) |
May 09, 2017 | 6.519 | 6.683 | 6.453 | 6.675 | 1,168,255 | +0.16(+2.40%) |
May 08, 2017 | 6.453 | 6.626 | 6.429 | 6.519 | 727,607 | -0.11(-1.61%) |
May 05, 2017 | 6.577 | 6.729 | 6.453 | 6.626 | 907,064 | +0.11(+1.64%) |
May 04, 2017 | 6.823 | 6.889 | 6.297 | 6.519 | 1,487,426 | -0.38(-5.48%) |
May 03, 2017 | 7.218 | 7.308 | 6.889 | 6.897 | 1,690,407 | -0.41(-5.62%) |
May 02, 2017 | 7.432 | 7.580 | 7.284 | 7.308 | 849,278 | -0.18(-2.41%) |
May 01, 2017 | 7.555 | 7.604 | 7.316 | 7.489 | 986,351 | -0.05(-0.65%) |
Apr 28, 2017 | 7.744 | 7.777 | 7.497 | 7.538 | 931,614 | -0.12(-1.61%) |
Apr 27, 2017 | 7.843 | 7.843 | 7.275 | 7.662 | 1,783,649 | -0.26(-3.32%) |
Apr 26, 2017 | 7.949 | 8.106 | 7.880 | 7.925 | 1,121,943 | -0.09(-1.13%) |
Apr 25, 2017 | 8.188 | 8.188 | 7.941 | 8.015 | 984,924 | -0.08(-1.02%) |
Apr 24, 2017 | 8.213 | 8.287 | 8.023 | 8.097 | 1,575,800 | -0.02(-0.20%) |
Apr 21, 2017 | 8.139 | 8.254 | 7.925 | 8.114 | 1,386,497 | -0.12(-1.40%) |
Apr 20, 2017 | 7.062 | 8.278 | 6.971 | 8.229 | 2,719,890 | +1.40(+20.46%) |
Apr 19, 2017 | 7.021 | 7.053 | 6.815 | 6.831 | 1,046,364 | -0.16(-2.35%) |
Apr 18, 2017 | 6.922 | 7.099 | 6.889 | 6.996 | 799,030 | +0.01(+0.12%) |
Apr 17, 2017 | 7.021 | 7.070 | 6.856 | 6.988 | 532,336 | +0.00(+0.00%) |
Apr 13, 2017 | 7.349 | 7.612 | 6.963 | 6.988 | 1,060,194 | -0.34(-4.60%) |
Apr 12, 2017 | 7.752 | 7.752 | 7.284 | 7.325 | 760,797 | -0.52(-6.60%) |
Apr 11, 2017 | 7.744 | 7.867 | 7.563 | 7.843 | 725,744 | +0.13(+1.71%) |
Apr 10, 2017 | 7.555 | 7.752 | 7.440 | 7.711 | 559,149 | +0.17(+2.29%) |
Apr 07, 2017 | 7.423 | 7.629 | 7.325 | 7.538 | 749,993 | +0.15(+2.00%) |
Apr 06, 2017 | 7.489 | 7.514 | 7.210 | 7.390 | 883,823 | -0.07(-0.99%) |
Apr 05, 2017 | 7.793 | 7.941 | 7.432 | 7.464 | 668,871 | -0.21(-2.78%) |
Apr 04, 2017 | 7.563 | 7.801 | 7.506 | 7.678 | 583,616 | +0.14(+1.85%) |
Apr 03, 2017 | 7.382 | 7.596 | 7.382 | 7.538 | 824,593 | +0.17(+2.34%) |
Mar 31, 2017 | 7.390 | 7.399 | 7.242 | 7.366 | 1,952,901 | -0.04(-0.56%) |
Mar 30, 2017 | 7.637 | 7.654 | 7.325 | 7.407 | 1,137,755 | -0.21(-2.70%) |
Mar 29, 2017 | 7.440 | 7.678 | 7.434 | 7.612 | 703,330 | +0.09(+1.20%) |
Mar 28, 2017 | 7.308 | 7.571 | 7.177 | 7.522 | 1,146,140 | +0.21(+2.81%) |
Mar 27, 2017 | 6.799 | 7.333 | 6.799 | 7.316 | 1,092,122 | +0.26(+3.73%) |
Mar 24, 2017 | 7.464 | 7.473 | 6.759 | 7.053 | 2,795,877 | -0.39(-5.30%) |
Mar 23, 2017 | 6.914 | 7.473 | 6.914 | 7.448 | 1,821,558 | +0.32(+4.50%) |
Mar 22, 2017 | 6.692 | 7.144 | 6.609 | 7.127 | 1,276,527 | +0.35(+5.22%) |
Mar 21, 2017 | 7.366 | 7.366 | 6.766 | 6.774 | 1,539,425 | -0.57(-7.73%) |
Mar 20, 2017 | 7.349 | 7.399 | 7.259 | 7.341 | 828,348 | -0.02(-0.33%) |
Mar 17, 2017 | 8.295 | 8.550 | 7.358 | 7.366 | 6,071,389 | -0.93(-11.20%) |
Mar 16, 2017 | 7.736 | 8.360 | 7.629 | 8.295 | 2,743,721 | +0.67(+8.85%) |
Mar 15, 2017 | 7.399 | 7.678 | 7.284 | 7.621 | 1,113,324 | +0.30(+4.16%) |
Mar 14, 2017 | 7.037 | 7.341 | 6.848 | 7.316 | 1,455,855 | +0.15(+2.06%) |
Mar 13, 2017 | 6.897 | 7.185 | 6.815 | 7.168 | 1,166,580 | +0.35(+5.06%) |
Mar 10, 2017 | 6.955 | 7.037 | 6.712 | 6.823 | 659,107 | -0.02(-0.36%) |
Mar 09, 2017 | 7.078 | 7.185 | 6.823 | 6.848 | 1,096,787 | -0.27(-3.81%) |
Mar 08, 2017 | 7.423 | 7.456 | 7.111 | 7.119 | 761,759 | -0.34(-4.52%) |
Mar 07, 2017 | 7.925 | 7.991 | 7.456 | 7.456 | 809,907 | -0.53(-6.69%) |
Mar 06, 2017 | 7.917 | 8.134 | 7.917 | 7.991 | 821,127 | -0.13(-1.62%) |
Mar 03, 2017 | 8.130 | 8.188 | 7.958 | 8.122 | 855,435 | +0.00(+0.00%) |
Mar 02, 2017 | 8.155 | 8.303 | 7.991 | 8.122 | 942,342 | -0.17(-2.08%) |