Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 6.958 | 6.997 | 6.905 | 6.915 | 47,864 | +0.01(+0.15%) |
May 30, 2017 | 6.884 | 6.936 | 6.884 | 6.905 | 80,219 | -0.01(-0.08%) |
May 26, 2017 | 6.827 | 6.934 | 6.827 | 6.910 | 60,598 | +0.05(+0.77%) |
May 25, 2017 | 7.010 | 7.010 | 6.831 | 6.857 | 65,381 | -0.11(-1.52%) |
May 24, 2017 | 6.947 | 6.963 | 6.884 | 6.963 | 94,712 | +0.04(+0.61%) |
May 23, 2017 | 6.762 | 7.074 | 6.762 | 6.921 | 156,362 | +0.18(+2.74%) |
May 22, 2017 | 6.878 | 6.878 | 6.731 | 6.736 | 119,639 | -0.11(-1.62%) |
May 19, 2017 | 6.682 | 6.924 | 6.666 | 6.847 | 254,746 | +0.18(+2.71%) |
May 18, 2017 | 6.625 | 6.697 | 6.579 | 6.666 | 197,319 | +0.02(+0.23%) |
May 17, 2017 | 6.672 | 6.677 | 6.588 | 6.651 | 139,665 | +0.01(+0.08%) |
May 16, 2017 | 6.579 | 6.702 | 6.579 | 6.646 | 168,192 | +0.07(+1.10%) |
May 15, 2017 | 6.572 | 6.605 | 6.572 | 6.574 | 37,015 | +0.04(+0.63%) |
May 12, 2017 | 6.507 | 6.551 | 6.507 | 6.532 | 77,030 | +0.01(+0.16%) |
May 11, 2017 | 6.677 | 6.687 | 6.517 | 6.522 | 263,484 | -0.10(-1.48%) |
May 10, 2017 | 6.625 | 6.630 | 6.599 | 6.620 | 51,682 | +0.02(+0.23%) |
May 09, 2017 | 6.589 | 6.605 | 6.584 | 6.605 | 49,639 | +0.02(+0.23%) |
May 08, 2017 | 6.568 | 6.594 | 6.568 | 6.589 | 29,033 | +0.01(+0.16%) |
May 05, 2017 | 6.543 | 6.599 | 6.534 | 6.579 | 61,461 | +0.02(+0.24%) |
May 04, 2017 | 6.574 | 6.574 | 6.527 | 6.563 | 34,635 | -0.04(-0.54%) |
May 03, 2017 | 6.563 | 6.599 | 6.553 | 6.599 | 32,819 | +0.02(+0.23%) |
May 02, 2017 | 6.532 | 6.584 | 6.517 | 6.584 | 28,909 | +0.08(+1.19%) |
May 01, 2017 | 6.496 | 6.527 | 6.478 | 6.507 | 52,380 | -0.02(-0.24%) |
Apr 28, 2017 | 6.522 | 6.552 | 6.522 | 6.522 | 24,718 | -0.03(-0.47%) |
Apr 27, 2017 | 6.512 | 6.563 | 6.505 | 6.553 | 41,379 | +0.03(+0.39%) |
Apr 26, 2017 | 6.558 | 6.574 | 6.506 | 6.527 | 41,105 | -0.04(-0.55%) |
Apr 25, 2017 | 6.481 | 6.584 | 6.481 | 6.563 | 82,001 | +0.09(+1.43%) |
Apr 24, 2017 | 6.522 | 6.532 | 6.450 | 6.470 | 104,640 | -0.04(-0.55%) |
Apr 21, 2017 | 6.476 | 6.522 | 6.440 | 6.507 | 57,902 | +0.03(+0.40%) |
Apr 20, 2017 | 6.460 | 6.486 | 6.450 | 6.481 | 42,802 | +0.02(+0.24%) |
Apr 19, 2017 | 6.501 | 6.507 | 6.445 | 6.465 | 95,805 | -0.04(-0.63%) |
Apr 18, 2017 | 6.486 | 6.512 | 6.476 | 6.507 | 51,965 | -0.02(-0.24%) |
Apr 17, 2017 | 6.491 | 6.522 | 6.491 | 6.522 | 36,805 | +0.03(+0.40%) |
Apr 13, 2017 | 6.496 | 6.510 | 6.445 | 6.496 | 89,707 | +0.01(+0.17%) |
Apr 12, 2017 | 6.465 | 6.517 | 6.429 | 6.485 | 94,729 | -0.01(-0.09%) |
Apr 11, 2017 | 6.522 | 6.522 | 6.477 | 6.491 | 48,225 | -0.03(-0.40%) |
Apr 10, 2017 | 6.512 | 6.522 | 6.487 | 6.517 | 48,685 | +0.03(+0.40%) |
Apr 07, 2017 | 6.486 | 6.496 | 6.481 | 6.491 | 37,141 | +0.03(+0.40%) |
Apr 06, 2017 | 6.465 | 6.522 | 6.465 | 6.465 | 91,944 | -0.02(-0.32%) |
Apr 05, 2017 | 6.486 | 6.506 | 6.483 | 6.486 | 27,408 | -0.02(-0.32%) |
Apr 04, 2017 | 6.456 | 6.507 | 6.434 | 6.507 | 59,589 | +0.06(+0.88%) |
Apr 03, 2017 | 6.429 | 6.465 | 6.367 | 6.450 | 44,063 | +0.01(+0.08%) |
Mar 31, 2017 | 6.519 | 6.522 | 6.419 | 6.445 | 91,098 | -0.05(-0.79%) |
Mar 30, 2017 | 6.470 | 6.511 | 6.450 | 6.496 | 40,878 | +0.05(+0.80%) |
Mar 29, 2017 | 6.476 | 6.522 | 6.445 | 6.445 | 80,587 | -0.07(-1.03%) |
Mar 28, 2017 | 6.450 | 6.522 | 6.445 | 6.512 | 111,349 | +0.08(+1.20%) |
Mar 27, 2017 | 6.362 | 6.445 | 6.348 | 6.434 | 130,035 | +0.09(+1.39%) |
Mar 24, 2017 | 6.295 | 6.347 | 6.295 | 6.346 | 35,391 | +0.08(+1.22%) |
Mar 23, 2017 | 6.269 | 6.296 | 6.264 | 6.269 | 43,605 | -0.01(-0.16%) |
Mar 22, 2017 | 6.228 | 6.295 | 6.228 | 6.280 | 41,598 | +0.02(+0.30%) |
Mar 21, 2017 | 6.300 | 6.320 | 6.252 | 6.261 | 78,609 | -0.01(-0.13%) |
Mar 20, 2017 | 6.249 | 6.290 | 6.249 | 6.269 | 51,841 | -0.01(-0.16%) |
Mar 17, 2017 | 6.285 | 6.285 | 6.223 | 6.280 | 26,058 | +0.04(+0.58%) |
Mar 16, 2017 | 6.238 | 6.275 | 6.213 | 6.244 | 65,554 | -0.01(-0.16%) |
Mar 15, 2017 | 6.161 | 6.254 | 6.130 | 6.254 | 30,362 | +0.12(+1.93%) |
Mar 14, 2017 | 6.104 | 6.144 | 6.093 | 6.135 | 52,198 | -0.01(-0.17%) |
Mar 13, 2017 | 6.089 | 6.161 | 6.089 | 6.146 | 58,957 | +0.06(+0.93%) |
Mar 10, 2017 | 6.094 | 6.175 | 6.048 | 6.089 | 67,336 | +0.03(+0.43%) |
Mar 09, 2017 | 6.140 | 6.140 | 6.056 | 6.063 | 35,579 | -0.08(-1.26%) |
Mar 08, 2017 | 6.202 | 6.205 | 6.137 | 6.140 | 65,202 | -0.04(-0.67%) |
Mar 07, 2017 | 6.146 | 6.197 | 6.094 | 6.182 | 81,423 | +0.02(+0.25%) |
Mar 06, 2017 | 6.140 | 6.200 | 6.140 | 6.166 | 55,177 | -0.01(-0.09%) |
Mar 03, 2017 | 6.144 | 6.192 | 6.141 | 6.172 | 70,344 | +0.01(+0.09%) |
Mar 02, 2017 | 6.202 | 6.243 | 6.151 | 6.166 | 66,636 | -0.02(-0.33%) |