Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 7.594 | 7.594 | 7.382 | 7.420 | 90,981 | -0.03(-0.37%) |
May 30, 2017 | 7.440 | 7.509 | 7.420 | 7.447 | 188,981 | +0.05(+0.65%) |
May 26, 2017 | 7.253 | 7.399 | 7.253 | 7.399 | 22,591 | +0.06(+0.88%) |
May 25, 2017 | 7.254 | 7.342 | 7.193 | 7.335 | 131,166 | +0.09(+1.22%) |
May 24, 2017 | 7.246 | 7.252 | 7.197 | 7.246 | 83,806 | +0.10(+1.38%) |
May 23, 2017 | 7.273 | 7.273 | 7.102 | 7.147 | 96,947 | -0.09(-1.21%) |
May 22, 2017 | 7.081 | 7.235 | 7.081 | 7.235 | 94,853 | +0.20(+2.90%) |
May 19, 2017 | 6.968 | 7.107 | 6.968 | 7.030 | 182,847 | +0.14(+2.00%) |
May 18, 2017 | 6.657 | 6.903 | 6.590 | 6.892 | 56,834 | +0.17(+2.51%) |
May 17, 2017 | 7.049 | 7.107 | 6.696 | 6.724 | 154,133 | -0.48(-6.71%) |
May 16, 2017 | 7.114 | 7.208 | 7.112 | 7.208 | 13,479 | +0.18(+2.61%) |
May 15, 2017 | 6.899 | 7.087 | 6.899 | 7.025 | 76,364 | +0.17(+2.53%) |
May 12, 2017 | 6.856 | 6.856 | 6.804 | 6.851 | 18,803 | +0.04(+0.53%) |
May 11, 2017 | 6.774 | 6.848 | 6.644 | 6.815 | 33,070 | +0.06(+0.95%) |
May 10, 2017 | 6.638 | 6.780 | 6.638 | 6.750 | 177,280 | +0.19(+2.82%) |
May 09, 2017 | 6.548 | 6.578 | 6.548 | 6.565 | 15,936 | +0.08(+1.25%) |
May 08, 2017 | 6.528 | 6.528 | 6.444 | 6.484 | 15,173 | -0.00(-0.05%) |
May 05, 2017 | 6.521 | 6.521 | 6.459 | 6.488 | 32,852 | +0.03(+0.39%) |
May 04, 2017 | 6.466 | 6.528 | 6.430 | 6.463 | 37,244 | -0.02(-0.31%) |
May 03, 2017 | 6.366 | 6.502 | 6.366 | 6.483 | 75,687 | +0.10(+1.61%) |
May 02, 2017 | 6.396 | 6.434 | 6.377 | 6.380 | 19,675 | -0.05(-0.82%) |
May 01, 2017 | 6.378 | 6.433 | 6.329 | 6.433 | 50,022 | +0.07(+1.11%) |
Apr 28, 2017 | 6.578 | 6.578 | 6.298 | 6.363 | 142,492 | -0.24(-3.66%) |
Apr 27, 2017 | 6.542 | 6.608 | 6.542 | 6.604 | 22,639 | +0.14(+2.19%) |
Apr 26, 2017 | 6.529 | 6.533 | 6.463 | 6.463 | 80,805 | -0.07(-1.13%) |
Apr 25, 2017 | 6.487 | 6.538 | 6.467 | 6.536 | 73,424 | +0.11(+1.71%) |
Apr 24, 2017 | 6.445 | 6.448 | 6.371 | 6.426 | 56,290 | +0.18(+2.92%) |
Apr 21, 2017 | 6.258 | 6.262 | 6.187 | 6.244 | 30,093 | -0.03(-0.48%) |
Apr 20, 2017 | 6.193 | 6.279 | 6.165 | 6.274 | 66,938 | +0.14(+2.26%) |
Apr 19, 2017 | 6.112 | 6.186 | 6.112 | 6.135 | 56,205 | +0.10(+1.70%) |
Apr 18, 2017 | 5.930 | 6.033 | 5.930 | 6.033 | 30,371 | +0.05(+0.84%) |
Apr 17, 2017 | 5.954 | 5.983 | 5.835 | 5.983 | 125,225 | -0.05(-0.81%) |
Apr 13, 2017 | 5.931 | 6.031 | 5.909 | 6.031 | 32,440 | +0.08(+1.27%) |
Apr 12, 2017 | 6.153 | 6.153 | 5.916 | 5.955 | 181,782 | -0.18(-2.95%) |
Apr 11, 2017 | 6.202 | 6.202 | 6.025 | 6.136 | 151,955 | -0.11(-1.74%) |
Apr 10, 2017 | 6.322 | 6.339 | 6.198 | 6.245 | 76,872 | -0.08(-1.22%) |
Apr 07, 2017 | 6.264 | 6.382 | 6.264 | 6.322 | 28,641 | +0.05(+0.79%) |
Apr 06, 2017 | 6.268 | 6.281 | 6.209 | 6.273 | 21,356 | -0.02(-0.36%) |
Apr 05, 2017 | 6.407 | 6.460 | 6.295 | 6.295 | 28,399 | -0.04(-0.68%) |
Apr 04, 2017 | 6.388 | 6.417 | 6.307 | 6.339 | 256,767 | -0.07(-1.04%) |
Apr 03, 2017 | 6.492 | 6.525 | 6.365 | 6.405 | 71,161 | -0.12(-1.78%) |
Mar 31, 2017 | 6.499 | 6.531 | 6.486 | 6.521 | 328,146 | +0.04(+0.59%) |
Mar 30, 2017 | 6.489 | 6.509 | 6.479 | 6.483 | 37,583 | +0.07(+1.02%) |
Mar 29, 2017 | 6.468 | 6.468 | 6.364 | 6.418 | 15,500 | -0.02(-0.35%) |
Mar 28, 2017 | 6.434 | 6.474 | 6.411 | 6.440 | 28,000 | +0.05(+0.73%) |
Mar 27, 2017 | 6.362 | 6.397 | 6.213 | 6.393 | 29,996 | +0.02(+0.32%) |
Mar 24, 2017 | 6.425 | 6.520 | 5.994 | 6.373 | 36,337 | +0.07(+1.10%) |
Mar 23, 2017 | 6.318 | 6.338 | 6.304 | 6.304 | 11,773 | -0.02(-0.34%) |
Mar 22, 2017 | 6.227 | 6.325 | 6.174 | 6.325 | 55,286 | +0.08(+1.35%) |
Mar 21, 2017 | 6.564 | 6.564 | 6.242 | 6.242 | 71,291 | -0.24(-3.67%) |
Mar 20, 2017 | 6.492 | 6.540 | 6.479 | 6.479 | 54,663 | +0.06(+0.98%) |
Mar 17, 2017 | 6.418 | 6.418 | 6.378 | 6.416 | 16,216 | +0.06(+0.93%) |
Mar 16, 2017 | 6.406 | 6.445 | 6.356 | 6.357 | 24,639 | +0.04(+0.59%) |
Mar 15, 2017 | 6.454 | 6.454 | 6.258 | 6.320 | 29,818 | +0.01(+0.09%) |
Mar 14, 2017 | 6.350 | 6.353 | 6.230 | 6.314 | 82,340 | -0.04(-0.61%) |
Mar 13, 2017 | 6.359 | 6.386 | 6.340 | 6.353 | 35,736 | -0.01(-0.08%) |
Mar 10, 2017 | 6.280 | 6.383 | 6.280 | 6.359 | 117,762 | +0.16(+2.52%) |
Mar 09, 2017 | 6.173 | 6.216 | 6.173 | 6.202 | 57,628 | +0.02(+0.29%) |
Mar 08, 2017 | 6.219 | 6.259 | 6.184 | 6.184 | 19,520 | +0.00(+0.05%) |
Mar 07, 2017 | 6.153 | 6.198 | 6.138 | 6.181 | 22,848 | +0.11(+1.82%) |
Mar 06, 2017 | 6.142 | 6.142 | 6.009 | 6.071 | 27,858 | -0.06(-1.00%) |
Mar 03, 2017 | 6.101 | 6.145 | 6.067 | 6.132 | 36,910 | +0.01(+0.22%) |
Mar 02, 2017 | 6.259 | 6.259 | 6.118 | 6.118 | 34,889 | -0.09(-1.53%) |