Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 7.708 | 7.752 | 7.460 | 7.690 | 196,852 | -0.04(-0.46%) |
May 30, 2017 | 7.832 | 7.894 | 7.584 | 7.726 | 113,691 | -0.16(-2.02%) |
May 26, 2017 | 7.814 | 7.983 | 7.770 | 7.885 | 183,655 | +0.05(+0.68%) |
May 25, 2017 | 7.841 | 7.983 | 7.584 | 7.832 | 379,854 | +0.04(+0.57%) |
May 24, 2017 | 7.717 | 7.850 | 7.699 | 7.788 | 353,954 | +0.06(+0.80%) |
May 23, 2017 | 7.761 | 7.934 | 7.705 | 7.726 | 287,314 | -0.03(-0.34%) |
May 22, 2017 | 7.672 | 7.921 | 7.557 | 7.752 | 292,275 | +0.20(+2.70%) |
May 19, 2017 | 7.362 | 7.648 | 7.317 | 7.548 | 1,937,143 | +0.19(+2.53%) |
May 18, 2017 | 7.220 | 7.530 | 6.980 | 7.362 | 524,137 | +0.14(+1.97%) |
May 17, 2017 | 7.096 | 7.534 | 7.096 | 7.220 | 347,910 | +0.13(+1.88%) |
May 16, 2017 | 6.972 | 7.221 | 6.901 | 7.087 | 364,915 | +0.20(+2.83%) |
May 15, 2017 | 6.484 | 7.273 | 6.484 | 6.892 | 444,533 | +0.38(+5.86%) |
May 12, 2017 | 6.608 | 6.732 | 6.315 | 6.510 | 110,495 | +0.03(+0.41%) |
May 11, 2017 | 6.493 | 6.856 | 6.431 | 6.484 | 139,699 | -0.03(-0.41%) |
May 10, 2017 | 6.910 | 7.060 | 6.386 | 6.510 | 269,417 | -0.41(-5.90%) |
May 09, 2017 | 6.847 | 6.927 | 6.776 | 6.918 | 79,004 | +0.17(+2.50%) |
May 08, 2017 | 6.839 | 6.946 | 6.723 | 6.750 | 181,953 | +0.01(+0.13%) |
May 05, 2017 | 6.617 | 6.874 | 6.537 | 6.741 | 165,577 | +0.21(+3.26%) |
May 04, 2017 | 6.209 | 6.759 | 5.908 | 6.528 | 762,973 | +0.27(+4.25%) |
May 03, 2017 | 6.271 | 6.315 | 6.218 | 6.262 | 23,110 | -0.04(-0.70%) |
May 02, 2017 | 6.386 | 6.581 | 6.306 | 6.306 | 117,419 | -0.07(-1.11%) |
May 01, 2017 | 6.227 | 6.493 | 6.182 | 6.377 | 116,654 | +0.08(+1.27%) |
Apr 28, 2017 | 6.306 | 6.377 | 6.209 | 6.297 | 63,426 | -0.02(-0.28%) |
Apr 27, 2017 | 6.209 | 6.439 | 6.120 | 6.315 | 185,085 | -0.01(-0.14%) |
Apr 26, 2017 | 6.324 | 6.457 | 6.271 | 6.324 | 217,546 | -0.02(-0.28%) |
Apr 25, 2017 | 6.200 | 6.368 | 6.173 | 6.342 | 117,396 | +0.13(+2.14%) |
Apr 24, 2017 | 5.863 | 6.501 | 5.863 | 6.209 | 126,719 | +0.35(+6.06%) |
Apr 21, 2017 | 5.916 | 5.978 | 5.801 | 5.854 | 111,719 | -0.05(-0.90%) |
Apr 20, 2017 | 6.386 | 6.413 | 5.783 | 5.907 | 304,091 | -0.44(-6.98%) |
Apr 19, 2017 | 6.670 | 6.768 | 6.284 | 6.351 | 111,508 | -0.35(-5.29%) |
Apr 18, 2017 | 6.555 | 6.759 | 6.555 | 6.705 | 133,411 | +0.13(+2.02%) |
Apr 17, 2017 | 6.776 | 6.874 | 6.555 | 6.572 | 78,632 | -0.20(-2.88%) |
Apr 13, 2017 | 6.972 | 6.998 | 6.617 | 6.768 | 95,598 | -0.20(-2.80%) |
Apr 12, 2017 | 6.918 | 6.989 | 6.883 | 6.963 | 219,567 | +0.02(+0.26%) |
Apr 11, 2017 | 6.839 | 6.963 | 6.808 | 6.945 | 164,689 | +0.20(+2.89%) |
Apr 10, 2017 | 6.564 | 6.978 | 6.564 | 6.750 | 181,832 | +0.27(+4.25%) |
Apr 07, 2017 | 6.484 | 6.559 | 6.404 | 6.475 | 135,607 | +0.00(+0.00%) |
Apr 06, 2017 | 6.448 | 6.652 | 6.386 | 6.475 | 124,430 | +0.11(+1.67%) |
Apr 05, 2017 | 6.457 | 6.519 | 6.342 | 6.368 | 127,365 | +0.01(+0.14%) |
Apr 04, 2017 | 6.227 | 6.457 | 6.173 | 6.360 | 71,013 | +0.15(+2.43%) |
Apr 03, 2017 | 6.306 | 6.506 | 6.164 | 6.209 | 160,370 | -0.16(-2.51%) |
Mar 31, 2017 | 6.076 | 6.652 | 5.863 | 6.368 | 201,934 | +0.09(+1.41%) |
Mar 30, 2017 | 6.138 | 6.431 | 6.129 | 6.280 | 265,083 | +0.13(+2.16%) |
Mar 29, 2017 | 5.925 | 6.164 | 5.863 | 6.147 | 158,415 | +0.22(+3.74%) |
Mar 28, 2017 | 5.960 | 5.987 | 5.845 | 5.925 | 76,376 | +0.00(+0.00%) |
Mar 27, 2017 | 5.996 | 6.005 | 5.854 | 5.925 | 59,596 | -0.04(-0.74%) |
Mar 24, 2017 | 5.934 | 6.058 | 5.907 | 5.969 | 184,404 | +0.10(+1.66%) |
Mar 23, 2017 | 6.014 | 6.014 | 5.695 | 5.872 | 150,372 | -0.15(-2.50%) |
Mar 22, 2017 | 6.040 | 6.093 | 5.783 | 6.023 | 187,115 | -0.03(-0.44%) |
Mar 21, 2017 | 6.147 | 6.209 | 5.996 | 6.049 | 126,210 | -0.07(-1.16%) |
Mar 20, 2017 | 6.200 | 6.271 | 5.960 | 6.120 | 217,198 | +0.05(+0.88%) |
Mar 17, 2017 | 6.014 | 6.209 | 5.987 | 6.067 | 252,299 | +0.02(+0.29%) |
Mar 16, 2017 | 6.209 | 6.209 | 5.943 | 6.049 | 251,523 | -0.09(-1.44%) |
Mar 15, 2017 | 5.685 | 6.147 | 5.552 | 6.138 | 168,979 | +0.45(+7.96%) |
Mar 14, 2017 | 6.031 | 6.076 | 5.597 | 5.685 | 249,339 | -0.35(-5.74%) |
Mar 13, 2017 | 6.040 | 7.096 | 5.729 | 6.031 | 451,183 | +0.62(+11.48%) |
Mar 10, 2017 | 5.473 | 5.535 | 5.375 | 5.411 | 143,845 | +0.09(+1.67%) |
Mar 09, 2017 | 5.446 | 5.561 | 5.251 | 5.322 | 234,629 | -0.16(-2.91%) |
Mar 08, 2017 | 5.845 | 6.422 | 5.384 | 5.481 | 150,185 | -0.01(-0.16%) |
Mar 07, 2017 | 5.508 | 5.641 | 5.348 | 5.490 | 163,043 | -0.02(-0.32%) |
Mar 06, 2017 | 5.277 | 5.544 | 5.269 | 5.508 | 223,783 | +0.20(+3.85%) |
Mar 03, 2017 | 5.322 | 5.464 | 5.261 | 5.304 | 93,871 | -0.04(-0.83%) |
Mar 02, 2017 | 5.100 | 5.508 | 5.066 | 5.348 | 208,303 | +0.15(+2.90%) |