Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 6.283 | 6.325 | 6.244 | 6.283 | 1,292,261 | -0.00(-0.08%) |
May 30, 2017 | 6.355 | 6.379 | 6.285 | 6.288 | 1,274,940 | -0.09(-1.36%) |
May 26, 2017 | 6.375 | 6.394 | 6.355 | 6.375 | 1,024,210 | -0.01(-0.15%) |
May 25, 2017 | 6.457 | 6.471 | 6.375 | 6.384 | 850,924 | -0.05(-0.75%) |
May 24, 2017 | 6.423 | 6.452 | 6.399 | 6.432 | 954,880 | +0.04(+0.60%) |
May 23, 2017 | 6.423 | 6.461 | 6.379 | 6.394 | 828,839 | +0.00(+0.00%) |
May 22, 2017 | 6.432 | 6.495 | 6.384 | 6.394 | 1,079,986 | +0.00(+0.00%) |
May 19, 2017 | 6.428 | 6.485 | 6.389 | 6.394 | 1,471,541 | -0.04(-0.60%) |
May 18, 2017 | 6.389 | 6.461 | 6.346 | 6.432 | 1,199,416 | +0.06(+0.91%) |
May 17, 2017 | 6.365 | 6.442 | 6.317 | 6.375 | 1,617,244 | -0.03(-0.53%) |
May 16, 2017 | 6.418 | 6.500 | 6.394 | 6.408 | 1,409,634 | -0.01(-0.15%) |
May 15, 2017 | 6.317 | 6.543 | 6.317 | 6.418 | 4,310,326 | +0.31(+5.13%) |
May 12, 2017 | 6.148 | 6.167 | 6.076 | 6.105 | 1,315,938 | -0.07(-1.17%) |
May 11, 2017 | 6.114 | 6.208 | 6.107 | 6.177 | 2,118,120 | +0.05(+0.79%) |
May 10, 2017 | 6.067 | 6.143 | 6.067 | 6.129 | 3,109,187 | +0.06(+1.01%) |
May 09, 2017 | 6.002 | 6.143 | 5.983 | 6.067 | 3,635,890 | +0.06(+1.02%) |
May 08, 2017 | 5.959 | 6.044 | 5.785 | 6.006 | 5,878,120 | -0.11(-1.85%) |
May 05, 2017 | 6.232 | 6.312 | 6.006 | 6.119 | 5,960,321 | -0.23(-3.63%) |
May 04, 2017 | 7.183 | 7.195 | 5.912 | 6.350 | 10,646,527 | -0.89(-12.29%) |
May 03, 2017 | 7.296 | 7.296 | 7.183 | 7.240 | 1,565,856 | -0.05(-0.71%) |
May 02, 2017 | 7.272 | 7.338 | 7.258 | 7.291 | 541,664 | +0.01(+0.19%) |
May 01, 2017 | 7.329 | 7.341 | 7.258 | 7.277 | 874,008 | -0.03(-0.39%) |
Apr 28, 2017 | 7.329 | 7.375 | 7.277 | 7.305 | 1,069,408 | +0.00(+0.00%) |
Apr 27, 2017 | 7.343 | 7.348 | 7.247 | 7.305 | 999,302 | -0.02(-0.26%) |
Apr 26, 2017 | 7.301 | 7.381 | 7.301 | 7.324 | 752,233 | +0.03(+0.45%) |
Apr 25, 2017 | 7.277 | 7.362 | 7.254 | 7.291 | 942,029 | +0.05(+0.65%) |
Apr 24, 2017 | 7.296 | 7.305 | 7.235 | 7.244 | 750,629 | +0.02(+0.33%) |
Apr 21, 2017 | 7.178 | 7.249 | 7.171 | 7.221 | 1,069,816 | +0.07(+0.92%) |
Apr 20, 2017 | 7.178 | 7.211 | 7.141 | 7.155 | 1,559,650 | -0.01(-0.13%) |
Apr 19, 2017 | 7.207 | 7.216 | 7.155 | 7.164 | 780,235 | +0.01(+0.13%) |
Apr 18, 2017 | 7.169 | 7.189 | 7.122 | 7.155 | 793,141 | -0.01(-0.20%) |
Apr 17, 2017 | 7.141 | 7.174 | 7.108 | 7.169 | 751,529 | +0.06(+0.86%) |
Apr 13, 2017 | 7.098 | 7.169 | 7.065 | 7.108 | 469,711 | -0.00(-0.07%) |
Apr 12, 2017 | 7.155 | 7.164 | 7.103 | 7.112 | 528,044 | -0.03(-0.46%) |
Apr 11, 2017 | 7.089 | 7.155 | 7.068 | 7.145 | 731,636 | +0.05(+0.66%) |
Apr 10, 2017 | 7.094 | 7.169 | 7.079 | 7.098 | 712,123 | +0.03(+0.47%) |
Apr 07, 2017 | 7.032 | 7.094 | 7.032 | 7.065 | 702,480 | +0.00(+0.07%) |
Apr 06, 2017 | 7.056 | 7.061 | 7.014 | 7.061 | 662,921 | +0.02(+0.27%) |
Apr 05, 2017 | 7.084 | 7.103 | 7.042 | 7.042 | 757,703 | -0.04(-0.60%) |
Apr 04, 2017 | 7.042 | 7.098 | 7.028 | 7.084 | 675,126 | +0.00(+0.00%) |
Apr 03, 2017 | 7.122 | 7.122 | 7.056 | 7.084 | 913,638 | -0.04(-0.53%) |
Mar 31, 2017 | 7.249 | 7.249 | 7.117 | 7.122 | 1,519,889 | -0.11(-1.56%) |
Mar 30, 2017 | 7.230 | 7.296 | 7.221 | 7.235 | 1,072,848 | +0.03(+0.39%) |
Mar 29, 2017 | 7.094 | 7.207 | 7.054 | 7.207 | 850,182 | +0.11(+1.53%) |
Mar 28, 2017 | 6.995 | 7.122 | 6.995 | 7.098 | 930,886 | +0.12(+1.69%) |
Mar 27, 2017 | 6.901 | 6.988 | 6.890 | 6.981 | 526,410 | +0.01(+0.14%) |
Mar 24, 2017 | 6.877 | 6.997 | 6.816 | 6.971 | 916,312 | +0.07(+1.02%) |
Mar 23, 2017 | 6.915 | 6.924 | 6.872 | 6.901 | 781,274 | +0.01(+0.21%) |
Mar 22, 2017 | 6.905 | 6.976 | 6.814 | 6.886 | 1,290,400 | -0.02(-0.27%) |
Mar 21, 2017 | 7.056 | 7.061 | 6.877 | 6.905 | 832,940 | -0.11(-1.61%) |
Mar 20, 2017 | 7.094 | 7.094 | 7.004 | 7.018 | 975,510 | -0.08(-1.19%) |
Mar 17, 2017 | 7.051 | 7.127 | 7.037 | 7.103 | 1,661,823 | +0.07(+0.94%) |
Mar 16, 2017 | 6.967 | 7.076 | 6.967 | 7.037 | 1,312,067 | +0.06(+0.88%) |
Mar 15, 2017 | 6.886 | 6.976 | 6.858 | 6.976 | 1,154,104 | +0.12(+1.79%) |
Mar 14, 2017 | 6.971 | 6.971 | 6.839 | 6.854 | 949,815 | -0.14(-1.95%) |
Mar 13, 2017 | 6.957 | 7.004 | 6.943 | 6.990 | 1,005,019 | +0.08(+1.09%) |
Mar 10, 2017 | 6.891 | 6.922 | 6.863 | 6.915 | 836,975 | +0.07(+0.96%) |
Mar 09, 2017 | 6.825 | 6.896 | 6.806 | 6.849 | 847,270 | +0.01(+0.21%) |
Mar 08, 2017 | 6.976 | 7.037 | 6.835 | 6.835 | 1,012,159 | -0.14(-2.02%) |
Mar 07, 2017 | 7.004 | 7.018 | 6.967 | 6.976 | 939,743 | -0.01(-0.20%) |
Mar 06, 2017 | 6.962 | 7.009 | 6.924 | 6.990 | 806,729 | +0.01(+0.20%) |
Mar 03, 2017 | 6.934 | 6.997 | 6.915 | 6.976 | 1,041,674 | +0.05(+0.75%) |
Mar 02, 2017 | 6.910 | 6.948 | 6.863 | 6.924 | 1,341,659 | +0.01(+0.20%) |