Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 6.740 | 6.780 | 6.510 | 6.640 | 73,320 | -0.11(-1.63%) |
May 30, 2017 | 6.880 | 6.970 | 6.690 | 6.750 | 47,652 | -0.15(-2.17%) |
May 26, 2017 | 6.700 | 7.200 | 6.700 | 6.900 | 66,323 | -0.07(-1.00%) |
May 25, 2017 | 7.010 | 7.040 | 6.770 | 6.970 | 61,731 | +0.02(+0.29%) |
May 24, 2017 | 7.120 | 7.235 | 6.870 | 6.950 | 73,194 | -0.12(-1.70%) |
May 23, 2017 | 7.080 | 7.370 | 6.940 | 7.070 | 79,483 | -0.01(-0.14%) |
May 22, 2017 | 7.010 | 7.185 | 6.720 | 7.080 | 118,143 | +0.06(+0.85%) |
May 19, 2017 | 7.020 | 7.120 | 6.920 | 7.020 | 71,837 | -0.03(-0.43%) |
May 18, 2017 | 6.980 | 7.090 | 6.890 | 7.050 | 69,046 | +0.04(+0.57%) |
May 17, 2017 | 7.150 | 7.200 | 6.960 | 7.010 | 95,609 | -0.26(-3.58%) |
May 16, 2017 | 7.280 | 7.410 | 7.080 | 7.270 | 55,962 | +0.06(+0.83%) |
May 15, 2017 | 7.350 | 7.595 | 7.180 | 7.210 | 73,304 | -0.16(-2.17%) |
May 12, 2017 | 7.520 | 7.890 | 7.340 | 7.370 | 158,869 | -0.15(-1.99%) |
May 11, 2017 | 7.240 | 7.670 | 7.020 | 7.520 | 138,474 | +0.44(+6.21%) |
May 10, 2017 | 7.100 | 7.235 | 6.960 | 7.080 | 48,025 | +0.02(+0.28%) |
May 09, 2017 | 6.940 | 7.080 | 6.820 | 7.060 | 55,286 | +0.06(+0.86%) |
May 08, 2017 | 6.950 | 7.040 | 6.810 | 7.000 | 81,174 | -0.01(-0.14%) |
May 05, 2017 | 7.070 | 7.080 | 6.930 | 7.010 | 64,689 | -0.06(-0.85%) |
May 04, 2017 | 7.130 | 7.190 | 6.940 | 7.070 | 77,090 | -0.02(-0.28%) |
May 03, 2017 | 7.040 | 7.230 | 7.000 | 7.090 | 67,713 | -0.01(-0.14%) |
May 02, 2017 | 7.390 | 7.390 | 6.990 | 7.100 | 68,695 | -0.29(-3.92%) |
May 01, 2017 | 7.310 | 7.420 | 7.080 | 7.390 | 75,943 | +0.15(+2.07%) |
Apr 28, 2017 | 7.260 | 7.340 | 7.210 | 7.240 | 45,733 | +0.02(+0.28%) |
Apr 27, 2017 | 7.320 | 7.490 | 7.210 | 7.220 | 58,029 | -0.13(-1.77%) |
Apr 26, 2017 | 7.090 | 7.400 | 7.090 | 7.350 | 90,733 | +0.25(+3.52%) |
Apr 25, 2017 | 7.150 | 7.360 | 7.080 | 7.100 | 105,024 | +0.00(+0.00%) |
Apr 24, 2017 | 7.240 | 7.300 | 7.048 | 7.100 | 44,110 | +0.00(+0.00%) |
Apr 21, 2017 | 7.170 | 7.180 | 7.010 | 7.100 | 49,138 | -0.08(-1.11%) |
Apr 20, 2017 | 7.120 | 7.230 | 7.020 | 7.180 | 63,906 | +0.10(+1.41%) |
Apr 19, 2017 | 7.200 | 7.390 | 7.080 | 7.080 | 49,639 | -0.07(-0.98%) |
Apr 18, 2017 | 7.360 | 7.401 | 7.000 | 7.150 | 172,999 | -0.27(-3.64%) |
Apr 17, 2017 | 7.040 | 7.430 | 6.890 | 7.420 | 181,649 | +0.40(+5.70%) |
Apr 13, 2017 | 6.980 | 7.074 | 6.940 | 7.020 | 80,610 | +0.03(+0.43%) |
Apr 12, 2017 | 7.020 | 7.110 | 6.915 | 6.990 | 68,345 | -0.03(-0.43%) |
Apr 11, 2017 | 6.990 | 7.100 | 6.900 | 7.020 | 69,520 | +0.03(+0.43%) |
Apr 10, 2017 | 7.000 | 7.230 | 6.950 | 6.990 | 80,074 | -0.02(-0.29%) |
Apr 07, 2017 | 7.000 | 7.150 | 6.950 | 7.010 | 147,252 | -0.01(-0.14%) |
Apr 06, 2017 | 6.970 | 7.130 | 6.780 | 7.020 | 194,618 | +0.08(+1.15%) |
Apr 05, 2017 | 7.110 | 7.150 | 6.831 | 6.940 | 211,687 | -0.13(-1.84%) |
Apr 04, 2017 | 7.190 | 7.270 | 7.000 | 7.070 | 101,481 | -0.11(-1.53%) |
Apr 03, 2017 | 7.280 | 7.370 | 7.160 | 7.180 | 75,708 | -0.10(-1.37%) |
Mar 31, 2017 | 7.080 | 7.340 | 7.010 | 7.280 | 222,820 | +0.20(+2.82%) |
Mar 30, 2017 | 7.150 | 7.170 | 7.020 | 7.080 | 127,993 | -0.06(-0.84%) |
Mar 29, 2017 | 7.260 | 7.330 | 7.080 | 7.140 | 60,372 | -0.07(-0.97%) |
Mar 28, 2017 | 7.620 | 7.750 | 7.080 | 7.210 | 106,688 | -0.49(-6.36%) |
Mar 27, 2017 | 7.290 | 7.740 | 7.210 | 7.700 | 173,736 | +0.30(+4.05%) |
Mar 24, 2017 | 7.080 | 7.610 | 7.080 | 7.400 | 173,230 | +0.32(+4.52%) |
Mar 23, 2017 | 7.150 | 7.240 | 7.000 | 7.080 | 277,604 | -0.08(-1.12%) |
Mar 22, 2017 | 7.440 | 7.670 | 7.110 | 7.160 | 94,997 | -0.14(-1.92%) |
Mar 21, 2017 | 7.670 | 7.670 | 7.130 | 7.300 | 116,851 | -0.36(-4.70%) |
Mar 20, 2017 | 7.670 | 7.840 | 7.500 | 7.660 | 67,856 | -0.02(-0.26%) |
Mar 17, 2017 | 7.610 | 7.880 | 7.522 | 7.680 | 161,808 | +0.04(+0.52%) |
Mar 16, 2017 | 7.350 | 7.810 | 7.160 | 7.640 | 158,433 | +0.33(+4.51%) |
Mar 15, 2017 | 6.720 | 7.350 | 6.680 | 7.310 | 126,337 | +0.62(+9.27%) |
Mar 14, 2017 | 6.700 | 6.766 | 6.545 | 6.690 | 71,915 | -0.05(-0.74%) |
Mar 13, 2017 | 6.680 | 6.800 | 6.520 | 6.740 | 70,773 | +0.07(+1.05%) |
Mar 10, 2017 | 6.740 | 6.742 | 6.510 | 6.670 | 94,367 | -0.05(-0.74%) |
Mar 09, 2017 | 6.700 | 6.870 | 6.570 | 6.720 | 59,055 | +0.03(+0.45%) |
Mar 08, 2017 | 6.610 | 6.900 | 6.610 | 6.690 | 79,300 | +0.07(+1.06%) |
Mar 07, 2017 | 6.790 | 6.900 | 6.580 | 6.620 | 65,983 | -0.23(-3.36%) |
Mar 06, 2017 | 6.910 | 6.980 | 6.760 | 6.850 | 89,019 | -0.10(-1.44%) |
Mar 03, 2017 | 7.120 | 6.840 | 6.950 | 85,784 | -0.04(-0.57%) | |
Mar 02, 2017 | 6.810 | 7.079 | 6.770 | 6.990 | 130,223 | +0.17(+2.49%) |