Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 7.458 | 7.458 | 7.250 | 7.287 | 92,638 | -0.03(-0.37%) |
May 30, 2017 | 7.307 | 7.375 | 7.287 | 7.314 | 192,422 | +0.05(+0.65%) |
May 26, 2017 | 7.123 | 7.267 | 7.123 | 7.267 | 23,002 | +0.06(+0.88%) |
May 25, 2017 | 7.125 | 7.211 | 7.065 | 7.203 | 133,554 | +0.09(+1.22%) |
May 24, 2017 | 7.117 | 7.122 | 7.068 | 7.117 | 85,331 | +0.10(+1.38%) |
May 23, 2017 | 7.143 | 7.143 | 6.975 | 7.019 | 98,712 | -0.09(-1.21%) |
May 22, 2017 | 6.954 | 7.105 | 6.954 | 7.105 | 96,580 | +0.20(+2.90%) |
May 19, 2017 | 6.844 | 6.980 | 6.844 | 6.905 | 186,175 | +0.14(+2.00%) |
May 18, 2017 | 6.538 | 6.780 | 6.472 | 6.769 | 57,869 | +0.17(+2.51%) |
May 17, 2017 | 6.923 | 6.980 | 6.576 | 6.604 | 156,938 | -0.48(-6.71%) |
May 16, 2017 | 6.987 | 7.079 | 6.985 | 7.079 | 13,725 | +0.18(+2.61%) |
May 15, 2017 | 6.776 | 6.960 | 6.776 | 6.899 | 77,754 | +0.17(+2.53%) |
May 12, 2017 | 6.733 | 6.733 | 6.682 | 6.729 | 19,146 | +0.04(+0.53%) |
May 11, 2017 | 6.653 | 6.726 | 6.526 | 6.693 | 33,672 | +0.06(+0.95%) |
May 10, 2017 | 6.519 | 6.659 | 6.519 | 6.630 | 180,508 | +0.18(+2.82%) |
May 09, 2017 | 6.431 | 6.460 | 6.431 | 6.448 | 16,226 | +0.08(+1.25%) |
May 08, 2017 | 6.411 | 6.411 | 6.328 | 6.368 | 15,449 | -0.00(-0.05%) |
May 05, 2017 | 6.405 | 6.405 | 6.344 | 6.372 | 33,450 | +0.02(+0.39%) |
May 04, 2017 | 6.350 | 6.411 | 6.315 | 6.347 | 37,922 | -0.02(-0.31%) |
May 03, 2017 | 6.252 | 6.386 | 6.252 | 6.367 | 77,064 | +0.10(+1.61%) |
May 02, 2017 | 6.281 | 6.319 | 6.263 | 6.266 | 20,033 | -0.05(-0.82%) |
May 01, 2017 | 6.264 | 6.318 | 6.216 | 6.318 | 50,933 | +0.07(+1.11%) |
Apr 28, 2017 | 6.460 | 6.460 | 6.186 | 6.249 | 145,086 | -0.24(-3.66%) |
Apr 27, 2017 | 6.425 | 6.490 | 6.425 | 6.486 | 23,051 | +0.14(+2.19%) |
Apr 26, 2017 | 6.412 | 6.416 | 6.347 | 6.347 | 82,276 | -0.07(-1.13%) |
Apr 25, 2017 | 6.371 | 6.422 | 6.351 | 6.419 | 74,760 | +0.11(+1.71%) |
Apr 24, 2017 | 6.330 | 6.333 | 6.257 | 6.311 | 57,315 | +0.18(+2.92%) |
Apr 21, 2017 | 6.146 | 6.150 | 6.077 | 6.132 | 30,641 | -0.03(-0.48%) |
Apr 20, 2017 | 6.083 | 6.167 | 6.055 | 6.162 | 68,157 | +0.14(+2.26%) |
Apr 19, 2017 | 6.003 | 6.075 | 6.003 | 6.026 | 57,228 | +0.10(+1.70%) |
Apr 18, 2017 | 5.824 | 5.925 | 5.824 | 5.925 | 30,924 | +0.05(+0.84%) |
Apr 17, 2017 | 5.847 | 5.876 | 5.730 | 5.876 | 127,505 | -0.05(-0.81%) |
Apr 13, 2017 | 5.825 | 5.923 | 5.803 | 5.923 | 33,031 | +0.07(+1.27%) |
Apr 12, 2017 | 6.043 | 6.043 | 5.811 | 5.849 | 185,091 | -0.18(-2.95%) |
Apr 11, 2017 | 6.091 | 6.091 | 5.917 | 6.027 | 154,721 | -0.11(-1.74%) |
Apr 10, 2017 | 6.209 | 6.225 | 6.088 | 6.133 | 78,272 | -0.08(-1.22%) |
Apr 07, 2017 | 6.152 | 6.268 | 6.152 | 6.209 | 29,162 | +0.05(+0.79%) |
Apr 06, 2017 | 6.156 | 6.169 | 6.098 | 6.160 | 21,745 | -0.02(-0.36%) |
Apr 05, 2017 | 6.293 | 6.345 | 6.183 | 6.183 | 28,916 | -0.04(-0.68%) |
Apr 04, 2017 | 6.274 | 6.302 | 6.195 | 6.225 | 261,441 | -0.07(-1.04%) |
Apr 03, 2017 | 6.376 | 6.409 | 6.251 | 6.291 | 72,457 | -0.11(-1.78%) |
Mar 31, 2017 | 6.382 | 6.415 | 6.370 | 6.405 | 334,120 | +0.04(+0.59%) |
Mar 30, 2017 | 6.373 | 6.392 | 6.363 | 6.367 | 38,267 | +0.06(+1.02%) |
Mar 29, 2017 | 6.352 | 6.352 | 6.251 | 6.303 | 15,782 | -0.02(-0.35%) |
Mar 28, 2017 | 6.319 | 6.358 | 6.297 | 6.325 | 28,509 | +0.05(+0.73%) |
Mar 27, 2017 | 6.248 | 6.282 | 6.102 | 6.279 | 30,542 | +0.02(+0.32%) |
Mar 24, 2017 | 6.311 | 6.403 | 5.887 | 6.259 | 36,998 | +0.07(+1.10%) |
Mar 23, 2017 | 6.205 | 6.224 | 6.191 | 6.191 | 11,987 | -0.02(-0.34%) |
Mar 22, 2017 | 6.116 | 6.212 | 6.064 | 6.212 | 56,292 | +0.09(+1.48%) |
Mar 21, 2017 | 6.438 | 6.438 | 6.122 | 6.122 | 72,688 | -0.23(-3.67%) |
Mar 20, 2017 | 6.367 | 6.415 | 6.355 | 6.355 | 55,734 | +0.06(+0.98%) |
Mar 17, 2017 | 6.294 | 6.294 | 6.255 | 6.293 | 16,534 | +0.06(+0.93%) |
Mar 16, 2017 | 6.283 | 6.322 | 6.234 | 6.235 | 25,122 | +0.04(+0.59%) |
Mar 15, 2017 | 6.330 | 6.330 | 6.138 | 6.198 | 30,403 | +0.01(+0.09%) |
Mar 14, 2017 | 6.228 | 6.231 | 6.110 | 6.193 | 83,953 | -0.04(-0.61%) |
Mar 13, 2017 | 6.236 | 6.263 | 6.218 | 6.231 | 36,436 | -0.01(-0.08%) |
Mar 10, 2017 | 6.159 | 6.260 | 6.159 | 6.236 | 120,069 | +0.15(+2.52%) |
Mar 09, 2017 | 6.054 | 6.097 | 6.054 | 6.083 | 58,757 | +0.02(+0.29%) |
Mar 08, 2017 | 6.099 | 6.139 | 6.065 | 6.065 | 19,902 | +0.00(+0.05%) |
Mar 07, 2017 | 6.035 | 6.079 | 6.020 | 6.062 | 23,295 | +0.11(+1.82%) |
Mar 06, 2017 | 6.024 | 6.024 | 5.893 | 5.954 | 28,404 | -0.06(-1.00%) |
Mar 03, 2017 | 5.984 | 6.026 | 5.950 | 6.014 | 37,633 | +0.01(+0.22%) |
Mar 02, 2017 | 6.139 | 6.139 | 6.001 | 6.001 | 35,573 | -0.09(-1.53%) |