Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 6.606 | 6.733 | 6.287 | 6.688 | 103,920 | +0.07(+1.10%) |
May 30, 2017 | 7.070 | 7.070 | 6.564 | 6.615 | 87,482 | -0.31(-4.47%) |
May 26, 2017 | 6.942 | 6.970 | 6.816 | 6.924 | 70,720 | +0.03(+0.40%) |
May 25, 2017 | 7.079 | 7.170 | 6.806 | 6.897 | 62,096 | -0.18(-2.57%) |
May 24, 2017 | 6.970 | 7.279 | 6.924 | 7.079 | 62,085 | +0.10(+1.43%) |
May 23, 2017 | 7.161 | 7.161 | 6.915 | 6.979 | 63,571 | +0.01(+0.13%) |
May 22, 2017 | 6.915 | 7.070 | 6.915 | 6.970 | 57,739 | +0.16(+2.41%) |
May 19, 2017 | 6.806 | 7.052 | 6.760 | 6.806 | 77,285 | +0.03(+0.40%) |
May 18, 2017 | 6.824 | 6.885 | 6.697 | 6.779 | 117,958 | -0.06(-0.93%) |
May 17, 2017 | 6.988 | 7.043 | 6.779 | 6.842 | 113,819 | -0.20(-2.84%) |
May 16, 2017 | 6.833 | 7.052 | 6.697 | 7.043 | 79,527 | +0.25(+3.75%) |
May 15, 2017 | 7.043 | 7.052 | 6.751 | 6.788 | 82,541 | -0.16(-2.36%) |
May 12, 2017 | 7.015 | 7.152 | 6.824 | 6.952 | 62,830 | -0.04(-0.52%) |
May 11, 2017 | 6.779 | 7.179 | 6.752 | 6.988 | 100,868 | +0.07(+1.05%) |
May 10, 2017 | 7.279 | 7.279 | 6.742 | 6.915 | 140,328 | -0.26(-3.68%) |
May 09, 2017 | 6.096 | 7.270 | 6.096 | 7.179 | 215,809 | +1.12(+18.47%) |
May 08, 2017 | 5.978 | 6.369 | 5.978 | 6.060 | 160,260 | +0.17(+2.94%) |
May 05, 2017 | 5.732 | 5.942 | 5.723 | 5.887 | 98,471 | +0.15(+2.70%) |
May 04, 2017 | 5.687 | 5.860 | 5.596 | 5.732 | 100,195 | -0.02(-0.32%) |
May 03, 2017 | 6.014 | 6.036 | 5.705 | 5.750 | 124,937 | -0.29(-4.82%) |
May 02, 2017 | 6.023 | 6.160 | 5.923 | 6.042 | 64,303 | +0.04(+0.61%) |
May 01, 2017 | 6.069 | 6.201 | 5.887 | 6.005 | 98,140 | -0.08(-1.35%) |
Apr 28, 2017 | 6.142 | 6.255 | 6.060 | 6.087 | 54,229 | -0.12(-1.91%) |
Apr 27, 2017 | 6.515 | 7.079 | 6.187 | 6.205 | 108,842 | -0.31(-4.75%) |
Apr 26, 2017 | 6.624 | 6.988 | 6.497 | 6.515 | 76,831 | -0.25(-3.63%) |
Apr 25, 2017 | 6.815 | 6.978 | 6.697 | 6.760 | 110,965 | -0.08(-1.19%) |
Apr 24, 2017 | 6.589 | 6.932 | 6.589 | 6.842 | 80,943 | +0.28(+4.28%) |
Apr 21, 2017 | 6.607 | 6.652 | 6.507 | 6.561 | 90,030 | -0.05(-0.82%) |
Apr 20, 2017 | 6.652 | 6.770 | 6.579 | 6.616 | 78,288 | -0.03(-0.41%) |
Apr 19, 2017 | 6.788 | 6.878 | 6.611 | 6.643 | 93,785 | -0.17(-2.52%) |
Apr 18, 2017 | 7.023 | 7.050 | 6.797 | 6.815 | 106,152 | -0.19(-2.71%) |
Apr 17, 2017 | 7.313 | 7.331 | 6.978 | 7.005 | 149,489 | -0.34(-4.68%) |
Apr 13, 2017 | 7.358 | 7.439 | 7.150 | 7.349 | 216,661 | -0.01(-0.12%) |
Apr 12, 2017 | 7.503 | 7.620 | 7.168 | 7.358 | 139,449 | -0.17(-2.28%) |
Apr 11, 2017 | 7.213 | 7.566 | 7.199 | 7.530 | 112,589 | +0.31(+4.26%) |
Apr 10, 2017 | 7.204 | 7.349 | 7.186 | 7.222 | 134,703 | +0.04(+0.50%) |
Apr 07, 2017 | 7.267 | 7.385 | 7.168 | 7.186 | 134,140 | -0.07(-1.00%) |
Apr 06, 2017 | 7.222 | 7.285 | 7.159 | 7.258 | 86,208 | +0.06(+0.88%) |
Apr 05, 2017 | 7.141 | 7.263 | 7.041 | 7.195 | 131,410 | +0.07(+1.02%) |
Apr 04, 2017 | 7.276 | 7.358 | 7.095 | 7.122 | 66,393 | -0.12(-1.62%) |
Apr 03, 2017 | 7.204 | 7.457 | 7.204 | 7.240 | 133,553 | -0.01(-0.12%) |
Mar 31, 2017 | 7.204 | 7.303 | 7.122 | 7.249 | 129,641 | +0.06(+0.88%) |
Mar 30, 2017 | 7.086 | 7.439 | 7.086 | 7.186 | 188,237 | +0.12(+1.66%) |
Mar 29, 2017 | 6.896 | 7.231 | 6.896 | 7.068 | 223,679 | +0.20(+2.90%) |
Mar 28, 2017 | 6.905 | 6.996 | 6.788 | 6.869 | 259,504 | -0.03(-0.39%) |
Mar 27, 2017 | 6.923 | 6.969 | 6.806 | 6.896 | 59,028 | -0.04(-0.52%) |
Mar 24, 2017 | 7.005 | 7.059 | 6.893 | 6.932 | 54,167 | -0.13(-1.79%) |
Mar 23, 2017 | 6.779 | 7.122 | 6.770 | 7.059 | 188,722 | +0.29(+4.28%) |
Mar 22, 2017 | 7.068 | 7.184 | 6.608 | 6.770 | 249,476 | -0.31(-4.35%) |
Mar 21, 2017 | 7.068 | 7.195 | 6.960 | 7.077 | 108,413 | +0.01(+0.13%) |
Mar 20, 2017 | 7.421 | 7.448 | 7.023 | 7.068 | 228,634 | -0.39(-5.22%) |
Mar 17, 2017 | 7.204 | 7.693 | 7.195 | 7.457 | 240,526 | +0.22(+3.00%) |
Mar 16, 2017 | 7.122 | 7.421 | 7.113 | 7.240 | 143,955 | +0.12(+1.65%) |
Mar 15, 2017 | 7.448 | 7.484 | 6.824 | 7.122 | 289,547 | -0.31(-4.14%) |
Mar 14, 2017 | 7.548 | 7.566 | 7.285 | 7.430 | 138,082 | -0.14(-1.91%) |
Mar 13, 2017 | 7.394 | 7.652 | 7.249 | 7.575 | 99,498 | +0.06(+0.84%) |
Mar 10, 2017 | 7.512 | 7.647 | 7.285 | 7.512 | 200,279 | +0.03(+0.36%) |
Mar 09, 2017 | 7.503 | 7.611 | 7.276 | 7.484 | 181,787 | -0.05(-0.60%) |
Mar 08, 2017 | 7.548 | 7.638 | 7.466 | 7.530 | 66,387 | -0.01(-0.12%) |
Mar 07, 2017 | 7.774 | 7.774 | 7.494 | 7.539 | 132,749 | -0.23(-2.91%) |
Mar 06, 2017 | 7.656 | 7.856 | 7.611 | 7.765 | 71,050 | +0.03(+0.35%) |
Mar 03, 2017 | 7.756 | 7.901 | 7.720 | 7.738 | 64,371 | -0.09(-1.16%) |
Mar 02, 2017 | 8.009 | 8.037 | 7.656 | 7.828 | 182,381 | -0.23(-2.81%) |