Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 6.127 | 6.168 | 6.089 | 6.127 | 1,325,161 | -0.00(-0.08%) |
May 30, 2017 | 6.197 | 6.221 | 6.129 | 6.132 | 1,307,399 | -0.08(-1.36%) |
May 26, 2017 | 6.216 | 6.235 | 6.197 | 6.216 | 1,050,285 | -0.01(-0.15%) |
May 25, 2017 | 6.296 | 6.310 | 6.216 | 6.226 | 872,587 | -0.05(-0.75%) |
May 24, 2017 | 6.263 | 6.292 | 6.240 | 6.273 | 979,191 | +0.04(+0.60%) |
May 23, 2017 | 6.263 | 6.301 | 6.221 | 6.235 | 849,941 | +0.00(+0.00%) |
May 22, 2017 | 6.273 | 6.334 | 6.226 | 6.235 | 1,107,482 | +0.00(+0.00%) |
May 19, 2017 | 6.268 | 6.324 | 6.230 | 6.235 | 1,509,005 | -0.04(-0.60%) |
May 18, 2017 | 6.230 | 6.301 | 6.188 | 6.273 | 1,229,952 | +0.06(+0.91%) |
May 17, 2017 | 6.207 | 6.282 | 6.160 | 6.216 | 1,658,418 | -0.03(-0.53%) |
May 16, 2017 | 6.259 | 6.339 | 6.235 | 6.249 | 1,445,522 | -0.01(-0.15%) |
May 15, 2017 | 6.160 | 6.381 | 6.160 | 6.259 | 4,420,064 | +0.31(+5.13%) |
May 12, 2017 | 5.995 | 6.014 | 5.925 | 5.953 | 1,349,441 | -0.07(-1.17%) |
May 11, 2017 | 5.962 | 6.054 | 5.955 | 6.024 | 2,172,046 | +0.05(+0.79%) |
May 10, 2017 | 5.917 | 5.990 | 5.917 | 5.976 | 3,188,344 | +0.06(+1.01%) |
May 09, 2017 | 5.853 | 5.990 | 5.834 | 5.917 | 3,728,457 | +0.06(+1.02%) |
May 08, 2017 | 5.811 | 5.894 | 5.641 | 5.857 | 6,027,772 | -0.11(-1.85%) |
May 05, 2017 | 6.077 | 6.156 | 5.857 | 5.967 | 6,112,066 | -0.22(-3.63%) |
May 04, 2017 | 7.005 | 7.016 | 5.765 | 6.192 | 10,917,579 | -0.87(-12.29%) |
May 03, 2017 | 7.115 | 7.115 | 7.005 | 7.060 | 1,605,721 | -0.05(-0.71%) |
May 02, 2017 | 7.092 | 7.156 | 7.078 | 7.110 | 555,454 | +0.01(+0.19%) |
May 01, 2017 | 7.147 | 7.158 | 7.078 | 7.097 | 896,260 | -0.03(-0.39%) |
Apr 28, 2017 | 7.147 | 7.192 | 7.097 | 7.124 | 1,096,635 | +0.00(+0.00%) |
Apr 27, 2017 | 7.161 | 7.165 | 7.067 | 7.124 | 1,024,743 | -0.02(-0.26%) |
Apr 26, 2017 | 7.119 | 7.197 | 7.119 | 7.142 | 771,384 | +0.03(+0.45%) |
Apr 25, 2017 | 7.097 | 7.179 | 7.074 | 7.110 | 966,012 | +0.05(+0.65%) |
Apr 24, 2017 | 7.115 | 7.124 | 7.055 | 7.064 | 769,739 | +0.02(+0.33%) |
Apr 21, 2017 | 7.000 | 7.069 | 6.993 | 7.041 | 1,097,053 | +0.06(+0.92%) |
Apr 20, 2017 | 7.000 | 7.032 | 6.963 | 6.977 | 1,599,358 | -0.01(-0.13%) |
Apr 19, 2017 | 7.028 | 7.037 | 6.977 | 6.986 | 800,099 | +0.01(+0.13%) |
Apr 18, 2017 | 6.991 | 7.011 | 6.945 | 6.977 | 813,334 | -0.01(-0.20%) |
Apr 17, 2017 | 6.963 | 6.996 | 6.932 | 6.991 | 770,663 | +0.06(+0.86%) |
Apr 13, 2017 | 6.922 | 6.991 | 6.890 | 6.931 | 481,669 | -0.00(-0.07%) |
Apr 12, 2017 | 6.977 | 6.986 | 6.927 | 6.936 | 541,487 | -0.03(-0.46%) |
Apr 11, 2017 | 6.913 | 6.977 | 6.892 | 6.968 | 750,263 | +0.05(+0.66%) |
Apr 10, 2017 | 6.917 | 6.991 | 6.904 | 6.922 | 730,253 | +0.03(+0.47%) |
Apr 07, 2017 | 6.858 | 6.917 | 6.858 | 6.890 | 720,365 | +0.00(+0.07%) |
Apr 06, 2017 | 6.881 | 6.885 | 6.839 | 6.885 | 679,798 | +0.02(+0.27%) |
Apr 05, 2017 | 6.908 | 6.927 | 6.867 | 6.867 | 776,994 | -0.04(-0.60%) |
Apr 04, 2017 | 6.867 | 6.922 | 6.853 | 6.908 | 692,314 | +0.00(+0.00%) |
Apr 03, 2017 | 6.945 | 6.945 | 6.881 | 6.908 | 936,898 | -0.04(-0.53%) |
Mar 31, 2017 | 7.069 | 7.069 | 6.940 | 6.945 | 1,558,584 | -0.11(-1.56%) |
Mar 30, 2017 | 7.051 | 7.115 | 7.041 | 7.055 | 1,100,162 | +0.03(+0.39%) |
Mar 29, 2017 | 6.917 | 7.028 | 6.878 | 7.028 | 871,827 | +0.11(+1.53%) |
Mar 28, 2017 | 6.821 | 6.945 | 6.821 | 6.922 | 954,586 | +0.11(+1.69%) |
Mar 27, 2017 | 6.729 | 6.814 | 6.719 | 6.807 | 539,812 | +0.01(+0.14%) |
Mar 24, 2017 | 6.706 | 6.823 | 6.647 | 6.798 | 939,641 | +0.07(+1.02%) |
Mar 23, 2017 | 6.743 | 6.752 | 6.702 | 6.729 | 801,164 | +0.01(+0.21%) |
Mar 22, 2017 | 6.734 | 6.803 | 6.644 | 6.716 | 1,323,252 | -0.02(-0.27%) |
Mar 21, 2017 | 6.881 | 6.885 | 6.706 | 6.734 | 854,146 | -0.11(-1.61%) |
Mar 20, 2017 | 6.917 | 6.917 | 6.830 | 6.844 | 1,000,346 | -0.08(-1.19%) |
Mar 17, 2017 | 6.876 | 6.950 | 6.862 | 6.927 | 1,704,132 | +0.06(+0.94%) |
Mar 16, 2017 | 6.794 | 6.900 | 6.794 | 6.862 | 1,345,471 | +0.06(+0.88%) |
Mar 15, 2017 | 6.716 | 6.803 | 6.688 | 6.803 | 1,183,486 | +0.12(+1.79%) |
Mar 14, 2017 | 6.798 | 6.798 | 6.670 | 6.683 | 973,996 | -0.13(-1.95%) |
Mar 13, 2017 | 6.784 | 6.830 | 6.771 | 6.817 | 1,030,605 | +0.07(+1.09%) |
Mar 10, 2017 | 6.720 | 6.750 | 6.693 | 6.743 | 858,283 | +0.06(+0.96%) |
Mar 09, 2017 | 6.656 | 6.725 | 6.637 | 6.679 | 868,841 | +0.01(+0.21%) |
Mar 08, 2017 | 6.803 | 6.862 | 6.665 | 6.665 | 1,037,928 | -0.14(-2.02%) |
Mar 07, 2017 | 6.830 | 6.844 | 6.794 | 6.803 | 963,668 | -0.01(-0.20%) |
Mar 06, 2017 | 6.789 | 6.835 | 6.752 | 6.817 | 827,268 | +0.01(+0.20%) |
Mar 03, 2017 | 6.761 | 6.823 | 6.743 | 6.803 | 1,068,194 | +0.05(+0.75%) |
Mar 02, 2017 | 6.738 | 6.775 | 6.693 | 6.752 | 1,375,816 | +0.01(+0.20%) |