Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 6.373 | 6.429 | 6.198 | 6.370 | 1,279,920 | -0.09(-1.44%) |
May 30, 2017 | 6.440 | 6.507 | 6.340 | 6.463 | 375,170 | +0.08(+1.28%) |
May 26, 2017 | 6.481 | 6.489 | 6.355 | 6.381 | 342,675 | -0.08(-1.21%) |
May 25, 2017 | 6.597 | 6.701 | 6.444 | 6.459 | 301,613 | -0.13(-1.98%) |
May 24, 2017 | 6.660 | 6.731 | 6.575 | 6.589 | 1,083,520 | -0.06(-0.95%) |
May 23, 2017 | 6.772 | 6.872 | 6.497 | 6.653 | 1,261,751 | -0.11(-1.65%) |
May 22, 2017 | 6.645 | 6.775 | 6.474 | 6.764 | 1,501,644 | +0.16(+2.48%) |
May 19, 2017 | 6.653 | 7.091 | 6.541 | 6.601 | 4,033,679 | +0.23(+3.62%) |
May 18, 2017 | 6.352 | 6.430 | 6.281 | 6.370 | 797,194 | +0.03(+0.53%) |
May 17, 2017 | 6.259 | 6.411 | 6.207 | 6.337 | 547,017 | +0.02(+0.35%) |
May 16, 2017 | 6.426 | 6.723 | 6.214 | 6.314 | 512,943 | -0.17(-2.69%) |
May 15, 2017 | 6.366 | 6.638 | 6.366 | 6.489 | 480,851 | +0.17(+2.71%) |
May 12, 2017 | 6.355 | 6.742 | 6.281 | 6.318 | 1,329,601 | -0.06(-0.87%) |
May 11, 2017 | 6.370 | 6.430 | 6.292 | 6.374 | 772,042 | -0.03(-0.52%) |
May 10, 2017 | 6.296 | 6.493 | 6.225 | 6.407 | 932,501 | +0.13(+2.01%) |
May 09, 2017 | 6.508 | 6.511 | 6.196 | 6.281 | 2,119,012 | -0.20(-3.10%) |
May 08, 2017 | 6.504 | 6.597 | 6.411 | 6.482 | 1,693,964 | -0.05(-0.80%) |
May 05, 2017 | 6.545 | 6.671 | 6.437 | 6.534 | 862,431 | +0.02(+0.34%) |
May 04, 2017 | 6.679 | 6.716 | 6.504 | 6.511 | 1,184,809 | -0.18(-2.67%) |
May 03, 2017 | 6.831 | 6.950 | 6.664 | 6.690 | 1,229,017 | -0.13(-1.96%) |
May 02, 2017 | 6.690 | 6.957 | 6.690 | 6.824 | 614,781 | +0.13(+2.00%) |
May 01, 2017 | 6.731 | 6.838 | 6.690 | 6.690 | 461,231 | -0.03(-0.44%) |
Apr 28, 2017 | 6.690 | 6.794 | 6.690 | 6.720 | 1,872,134 | +0.03(+0.44%) |
Apr 27, 2017 | 6.846 | 6.876 | 6.690 | 6.690 | 1,328,616 | -0.17(-2.44%) |
Apr 26, 2017 | 6.794 | 6.954 | 6.742 | 6.857 | 764,885 | +0.06(+0.93%) |
Apr 25, 2017 | 6.946 | 6.983 | 6.705 | 6.794 | 528,040 | -0.16(-2.30%) |
Apr 24, 2017 | 6.868 | 6.967 | 6.783 | 6.954 | 1,851,152 | +0.11(+1.63%) |
Apr 21, 2017 | 6.876 | 6.961 | 6.816 | 6.842 | 821,851 | -0.06(-0.91%) |
Apr 20, 2017 | 6.786 | 7.009 | 6.708 | 6.905 | 5,359,716 | +0.10(+1.53%) |
Apr 19, 2017 | 6.909 | 7.039 | 6.772 | 6.801 | 3,930,633 | -0.06(-0.87%) |
Apr 18, 2017 | 6.972 | 7.054 | 6.690 | 6.861 | 4,490,428 | -0.20(-2.84%) |
Apr 17, 2017 | 6.701 | 7.084 | 6.701 | 7.061 | 4,588,344 | +0.37(+5.56%) |