Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 6.898 | 7.022 | 6.874 | 6.898 | 62,455 | -0.05(-0.70%) |
May 30, 2017 | 6.946 | 6.967 | 6.882 | 6.946 | 75,168 | +0.06(+0.80%) |
May 26, 2017 | 6.919 | 6.939 | 6.843 | 6.891 | 22,120 | +0.03(+0.40%) |
May 25, 2017 | 6.974 | 7.064 | 6.780 | 6.863 | 60,268 | -0.05(-0.70%) |
May 24, 2017 | 6.905 | 7.001 | 6.817 | 6.912 | 33,770 | +0.02(+0.30%) |
May 23, 2017 | 6.912 | 7.070 | 6.756 | 6.891 | 38,109 | -0.01(-0.20%) |
May 22, 2017 | 6.787 | 6.925 | 6.746 | 6.905 | 32,250 | +0.07(+1.01%) |
May 19, 2017 | 6.960 | 7.022 | 6.836 | 6.836 | 58,100 | -0.11(-1.59%) |
May 18, 2017 | 6.905 | 7.160 | 6.815 | 6.946 | 52,059 | +0.05(+0.70%) |
May 17, 2017 | 6.774 | 7.050 | 6.753 | 6.898 | 73,166 | +0.10(+1.42%) |
May 16, 2017 | 6.767 | 6.905 | 6.760 | 6.801 | 62,004 | +0.03(+0.41%) |
May 15, 2017 | 6.732 | 6.774 | 6.635 | 6.774 | 95,457 | +0.06(+0.82%) |
May 12, 2017 | 6.684 | 6.836 | 6.615 | 6.718 | 89,759 | +0.00(+0.00%) |
May 11, 2017 | 6.670 | 6.751 | 6.580 | 6.718 | 58,726 | +0.03(+0.41%) |
May 10, 2017 | 6.725 | 6.767 | 6.663 | 6.691 | 46,392 | -0.09(-1.32%) |
May 09, 2017 | 6.815 | 6.836 | 6.711 | 6.780 | 50,032 | +0.02(+0.31%) |
May 08, 2017 | 6.787 | 6.787 | 6.628 | 6.760 | 84,182 | -0.01(-0.10%) |
May 05, 2017 | 6.663 | 6.767 | 6.649 | 6.767 | 41,532 | +0.10(+1.55%) |
May 04, 2017 | 6.318 | 6.663 | 6.318 | 6.663 | 669,903 | +0.37(+5.81%) |
May 03, 2017 | 6.490 | 6.490 | 6.297 | 6.297 | 78,219 | -0.17(-2.56%) |
May 02, 2017 | 6.415 | 6.566 | 6.408 | 6.463 | 118,024 | +0.06(+0.86%) |
May 01, 2017 | 6.470 | 6.560 | 6.387 | 6.408 | 170,952 | -0.06(-0.96%) |
Apr 28, 2017 | 6.421 | 6.490 | 6.421 | 6.470 | 34,442 | +0.04(+0.64%) |
Apr 27, 2017 | 6.490 | 6.490 | 6.359 | 6.428 | 28,853 | -0.05(-0.75%) |
Apr 26, 2017 | 6.366 | 6.490 | 6.352 | 6.477 | 57,227 | +0.06(+0.97%) |
Apr 25, 2017 | 6.408 | 6.415 | 6.363 | 6.415 | 68,909 | +0.03(+0.43%) |
Apr 24, 2017 | 6.380 | 6.415 | 6.299 | 6.387 | 59,096 | +0.02(+0.32%) |
Apr 21, 2017 | 6.292 | 6.408 | 6.278 | 6.367 | 84,729 | +0.05(+0.86%) |
Apr 20, 2017 | 6.312 | 6.333 | 6.210 | 6.312 | 55,999 | -0.01(-0.11%) |
Apr 19, 2017 | 6.346 | 6.408 | 6.244 | 6.319 | 43,862 | -0.03(-0.43%) |
Apr 18, 2017 | 6.353 | 6.353 | 6.230 | 6.346 | 49,689 | -0.01(-0.11%) |
Apr 17, 2017 | 6.142 | 6.394 | 6.142 | 6.353 | 126,839 | +0.18(+2.99%) |
Apr 13, 2017 | 6.155 | 6.210 | 6.142 | 6.169 | 98,184 | +0.01(+0.11%) |
Apr 12, 2017 | 6.196 | 6.230 | 6.155 | 6.162 | 80,055 | -0.03(-0.55%) |
Apr 11, 2017 | 6.203 | 6.244 | 6.157 | 6.196 | 162,428 | -0.03(-0.44%) |
Apr 10, 2017 | 6.230 | 6.250 | 6.155 | 6.223 | 112,687 | -0.02(-0.33%) |
Apr 07, 2017 | 6.278 | 6.319 | 6.217 | 6.244 | 111,986 | -0.03(-0.54%) |
Apr 06, 2017 | 6.258 | 6.374 | 6.210 | 6.278 | 103,260 | +0.01(+0.11%) |
Apr 05, 2017 | 6.230 | 6.333 | 6.223 | 6.271 | 88,723 | +0.02(+0.33%) |
Apr 04, 2017 | 6.210 | 6.374 | 6.210 | 6.251 | 120,223 | +0.00(+0.00%) |
Apr 03, 2017 | 6.312 | 6.312 | 6.210 | 6.251 | 110,457 | -0.03(-0.43%) |
Mar 31, 2017 | 6.305 | 6.312 | 6.227 | 6.278 | 120,120 | -0.03(-0.43%) |
Mar 30, 2017 | 6.237 | 6.339 | 6.210 | 6.305 | 127,803 | +0.06(+0.98%) |
Mar 29, 2017 | 6.210 | 6.278 | 6.210 | 6.244 | 59,255 | +0.03(+0.44%) |
Mar 28, 2017 | 6.244 | 6.264 | 6.244 | 6.217 | 41,796 | -0.03(-0.44%) |
Mar 27, 2017 | 6.223 | 6.278 | 6.202 | 6.244 | 69,821 | +0.03(+0.55%) |
Mar 24, 2017 | 6.210 | 6.264 | 6.189 | 6.210 | 130,258 | -0.01(-0.11%) |
Mar 23, 2017 | 6.183 | 6.251 | 6.183 | 6.217 | 103,129 | +0.01(+0.11%) |
Mar 22, 2017 | 6.203 | 6.258 | 6.176 | 6.210 | 277,905 | +0.01(+0.11%) |
Mar 21, 2017 | 6.176 | 6.244 | 6.176 | 6.203 | 128,602 | +0.02(+0.33%) |
Mar 20, 2017 | 6.210 | 6.237 | 6.162 | 6.183 | 104,537 | -0.03(-0.44%) |
Mar 17, 2017 | 6.244 | 6.271 | 6.210 | 6.210 | 143,370 | -0.05(-0.87%) |
Mar 16, 2017 | 6.223 | 6.271 | 6.203 | 6.264 | 64,516 | +0.04(+0.66%) |
Mar 15, 2017 | 6.189 | 6.251 | 6.155 | 6.223 | 212,831 | +0.00(+0.00%) |
Mar 14, 2017 | 6.258 | 6.258 | 6.169 | 6.223 | 81,157 | -0.03(-0.55%) |
Mar 13, 2017 | 6.278 | 6.312 | 6.196 | 6.258 | 89,475 | -0.06(-0.97%) |
Mar 10, 2017 | 6.319 | 6.380 | 6.285 | 6.319 | 93,105 | +0.06(+0.98%) |
Mar 09, 2017 | 6.322 | 6.322 | 6.202 | 6.258 | 61,187 | -0.03(-0.54%) |
Mar 08, 2017 | 6.305 | 6.335 | 6.285 | 6.292 | 32,938 | -0.02(-0.32%) |
Mar 07, 2017 | 6.285 | 6.394 | 6.285 | 6.312 | 129,317 | -0.01(-0.11%) |
Mar 06, 2017 | 6.326 | 6.326 | 6.271 | 6.319 | 194,272 | -0.01(-0.11%) |
Mar 03, 2017 | 6.305 | 6.410 | 6.305 | 6.326 | 89,421 | -0.03(-0.43%) |
Mar 02, 2017 | 6.339 | 6.408 | 6.278 | 6.353 | 129,239 | +0.04(+0.65%) |