Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 6.480 | 6.480 | 6.274 | 6.317 | 12,291 | +0.04(+0.68%) |
May 30, 2017 | 6.541 | 6.541 | 6.274 | 6.274 | 1,955 | +0.05(+0.75%) |
May 26, 2017 | 6.266 | 6.441 | 6.111 | 6.227 | 23,352 | +0.02(+0.31%) |
May 25, 2017 | 6.111 | 6.208 | 6.111 | 6.208 | 15,174 | +0.13(+2.11%) |
May 24, 2017 | 6.329 | 6.329 | 6.080 | 6.080 | 15,978 | -0.25(-4.00%) |
May 23, 2017 | 6.414 | 6.434 | 6.235 | 6.332 | 9,701 | -0.23(-3.56%) |
May 22, 2017 | 6.492 | 6.733 | 6.282 | 6.566 | 29,639 | -0.05(-0.76%) |
May 19, 2017 | 6.332 | 6.694 | 6.224 | 6.617 | 21,815 | +0.26(+4.04%) |
May 18, 2017 | 6.072 | 6.757 | 6.072 | 6.360 | 15,842 | +0.25(+4.08%) |
May 17, 2017 | 6.033 | 6.188 | 5.745 | 6.111 | 33,120 | +0.06(+1.03%) |
May 16, 2017 | 5.990 | 6.103 | 5.990 | 6.048 | 18,532 | +0.01(+0.19%) |
May 15, 2017 | 6.020 | 6.082 | 6.020 | 6.037 | 24,182 | +0.04(+0.71%) |
May 12, 2017 | 6.196 | 6.204 | 5.986 | 5.994 | 8,172 | -0.25(-4.05%) |
May 11, 2017 | 5.858 | 6.259 | 5.858 | 6.247 | 38,762 | +0.38(+6.50%) |
May 10, 2017 | 6.582 | 6.582 | 5.755 | 5.865 | 122,206 | -0.70(-10.72%) |
May 09, 2017 | 6.497 | 6.771 | 6.497 | 6.570 | 19,255 | -0.01(-0.21%) |
May 08, 2017 | 6.601 | 6.601 | 6.344 | 6.584 | 15,799 | -0.03(-0.38%) |
May 05, 2017 | 6.740 | 6.828 | 6.558 | 6.609 | 30,093 | -0.07(-1.10%) |
May 04, 2017 | 6.709 | 6.709 | 6.682 | 6.682 | 712 | -0.19(-2.71%) |
May 03, 2017 | 6.725 | 6.899 | 6.725 | 6.868 | 17,804 | +0.17(+2.54%) |
May 02, 2017 | 6.768 | 6.957 | 6.665 | 6.698 | 7,472 | -0.03(-0.40%) |
May 01, 2017 | 6.860 | 6.860 | 6.725 | 6.725 | 18,535 | -0.07(-1.03%) |
Apr 28, 2017 | 6.876 | 6.953 | 6.780 | 6.795 | 19,297 | -0.12(-1.79%) |
Apr 27, 2017 | 6.837 | 6.930 | 6.818 | 6.918 | 6,299 | +0.05(+0.68%) |
Apr 26, 2017 | 6.749 | 6.872 | 6.551 | 6.872 | 19,162 | +0.17(+2.48%) |
Apr 25, 2017 | 6.651 | 6.706 | 6.636 | 6.706 | 7,818 | +0.07(+1.05%) |
Apr 24, 2017 | 6.582 | 6.636 | 6.421 | 6.636 | 13,100 | +0.04(+0.65%) |
Apr 21, 2017 | 6.644 | 6.653 | 6.593 | 6.593 | 28,306 | -0.05(-0.70%) |
Apr 20, 2017 | 6.640 | 6.744 | 6.624 | 6.640 | 18,824 | -0.07(-1.04%) |
Apr 19, 2017 | 6.624 | 6.775 | 6.620 | 6.709 | 16,933 | +0.04(+0.64%) |
Apr 18, 2017 | 6.640 | 6.760 | 6.609 | 6.667 | 18,235 | -0.03(-0.46%) |
Apr 17, 2017 | 6.864 | 6.876 | 6.698 | 6.698 | 57,632 | -0.10(-1.48%) |
Apr 13, 2017 | 6.713 | 6.938 | 6.686 | 6.798 | 10,744 | +0.06(+0.92%) |
Apr 12, 2017 | 6.872 | 6.907 | 6.733 | 6.737 | 16,011 | -0.12(-1.75%) |
Apr 11, 2017 | 6.888 | 6.942 | 6.795 | 6.857 | 30,328 | -0.10(-1.50%) |
Apr 10, 2017 | 6.849 | 6.961 | 6.601 | 6.961 | 19,235 | -0.00(-0.06%) |
Apr 07, 2017 | 7.019 | 7.019 | 6.837 | 6.965 | 13,906 | -0.01(-0.11%) |
Apr 06, 2017 | 6.775 | 7.151 | 6.659 | 6.973 | 25,963 | +0.11(+1.64%) |
Apr 05, 2017 | 6.898 | 6.898 | 6.543 | 6.860 | 18,351 | +0.04(+0.62%) |
Apr 04, 2017 | 6.969 | 6.969 | 6.737 | 6.818 | 14,647 | +0.09(+1.27%) |
Apr 03, 2017 | 6.961 | 7.069 | 6.733 | 6.733 | 22,127 | +0.12(+1.82%) |
Mar 31, 2017 | 6.617 | 6.647 | 6.524 | 6.613 | 55,000 | -0.03(-0.41%) |
Mar 30, 2017 | 6.706 | 6.831 | 6.524 | 6.640 | 64,012 | -0.12(-1.78%) |
Mar 29, 2017 | 6.876 | 6.953 | 6.735 | 6.760 | 11,896 | +0.10(+1.51%) |
Mar 28, 2017 | 6.597 | 6.775 | 6.524 | 6.659 | 175,603 | -0.01(-0.17%) |
Mar 27, 2017 | 6.740 | 6.857 | 6.586 | 6.671 | 60,210 | -0.07(-1.09%) |
Mar 24, 2017 | 6.775 | 6.895 | 6.725 | 6.744 | 29,424 | -0.01(-0.17%) |
Mar 23, 2017 | 6.617 | 6.818 | 6.593 | 6.756 | 59,477 | +0.02(+0.35%) |
Mar 22, 2017 | 6.872 | 6.992 | 6.640 | 6.733 | 156,378 | -0.16(-2.36%) |
Mar 21, 2017 | 7.124 | 7.124 | 6.895 | 6.895 | 4,868 | -0.32(-4.45%) |
Mar 20, 2017 | 7.236 | 7.236 | 7.073 | 7.217 | 15,045 | -0.06(-0.80%) |
Mar 17, 2017 | 7.015 | 7.275 | 7.015 | 7.275 | 57,403 | +0.21(+3.02%) |
Mar 16, 2017 | 7.224 | 7.352 | 7.062 | 7.062 | 13,407 | -0.08(-1.14%) |
Mar 15, 2017 | 7.104 | 7.294 | 7.029 | 7.143 | 34,593 | +0.05(+0.65%) |
Mar 14, 2017 | 6.880 | 7.255 | 6.880 | 7.097 | 29,218 | +0.04(+0.60%) |
Mar 13, 2017 | 6.996 | 7.170 | 6.880 | 7.054 | 31,217 | +0.01(+0.16%) |
Mar 10, 2017 | 7.104 | 7.259 | 6.895 | 7.042 | 32,568 | -0.08(-1.14%) |
Mar 09, 2017 | 7.201 | 7.321 | 7.093 | 7.124 | 19,847 | -0.13(-1.81%) |
Mar 08, 2017 | 7.337 | 7.352 | 7.228 | 7.255 | 17,424 | -0.03(-0.37%) |
Mar 07, 2017 | 7.263 | 7.348 | 7.217 | 7.282 | 12,826 | +0.02(+0.32%) |
Mar 06, 2017 | 7.275 | 7.313 | 7.220 | 7.259 | 10,799 | -0.05(-0.74%) |
Mar 03, 2017 | 7.186 | 7.356 | 7.086 | 7.313 | 23,832 | +0.08(+1.07%) |
Mar 02, 2017 | 7.290 | 7.329 | 7.209 | 7.236 | 27,466 | -0.05(-0.74%) |