Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 6.504 | 6.538 | 6.443 | 6.498 | 1,294,611 | +0.01(+0.10%) |
May 30, 2017 | 6.566 | 6.600 | 6.470 | 6.491 | 871,263 | -0.07(-1.04%) |
May 26, 2017 | 6.593 | 6.606 | 6.504 | 6.559 | 770,232 | -0.04(-0.62%) |
May 25, 2017 | 6.641 | 6.695 | 6.566 | 6.600 | 701,258 | -0.04(-0.62%) |
May 24, 2017 | 6.722 | 6.797 | 6.613 | 6.641 | 1,305,353 | -0.08(-1.22%) |
May 23, 2017 | 6.790 | 6.811 | 6.719 | 6.722 | 538,700 | -0.02(-0.30%) |
May 22, 2017 | 6.715 | 6.756 | 6.681 | 6.743 | 479,737 | +0.05(+0.81%) |
May 19, 2017 | 6.675 | 6.722 | 6.600 | 6.688 | 639,867 | +0.00(+0.00%) |
May 18, 2017 | 6.627 | 6.695 | 6.559 | 6.688 | 883,558 | +0.05(+0.82%) |
May 17, 2017 | 6.572 | 6.675 | 6.572 | 6.634 | 828,231 | +0.06(+0.93%) |
May 16, 2017 | 6.600 | 6.634 | 6.545 | 6.572 | 514,042 | +0.00(+0.00%) |
May 15, 2017 | 6.627 | 6.722 | 6.545 | 6.572 | 838,632 | -0.03(-0.52%) |
May 12, 2017 | 6.572 | 6.627 | 6.555 | 6.606 | 658,615 | -0.01(-0.10%) |
May 11, 2017 | 6.593 | 6.627 | 6.511 | 6.613 | 704,393 | -0.01(-0.10%) |
May 10, 2017 | 6.518 | 6.671 | 6.511 | 6.620 | 796,269 | +0.09(+1.36%) |
May 09, 2017 | 6.641 | 6.654 | 6.477 | 6.532 | 1,092,141 | -0.14(-2.04%) |
May 08, 2017 | 6.790 | 6.797 | 6.641 | 6.668 | 885,464 | -0.13(-1.90%) |
May 05, 2017 | 6.634 | 6.804 | 6.606 | 6.797 | 959,656 | +0.18(+2.67%) |
May 04, 2017 | 6.865 | 6.920 | 6.470 | 6.620 | 2,462,303 | -0.30(-4.33%) |
May 03, 2017 | 7.056 | 7.063 | 6.886 | 6.920 | 890,993 | -0.14(-2.02%) |
May 02, 2017 | 7.131 | 7.145 | 7.029 | 7.063 | 516,720 | -0.08(-1.14%) |
May 01, 2017 | 7.090 | 7.172 | 7.090 | 7.145 | 539,155 | +0.05(+0.67%) |
Apr 28, 2017 | 7.308 | 7.315 | 7.090 | 7.097 | 751,609 | -0.21(-2.89%) |
Apr 27, 2017 | 7.335 | 7.362 | 7.274 | 7.308 | 571,552 | -0.01(-0.19%) |
Apr 26, 2017 | 7.315 | 7.366 | 7.247 | 7.322 | 716,924 | +0.01(+0.09%) |
Apr 25, 2017 | 7.301 | 7.369 | 7.294 | 7.315 | 919,846 | +0.01(+0.09%) |
Apr 24, 2017 | 7.356 | 7.369 | 7.172 | 7.308 | 702,898 | -0.03(-0.46%) |
Apr 21, 2017 | 7.328 | 7.362 | 7.288 | 7.342 | 659,466 | +0.01(+0.19%) |
Apr 20, 2017 | 7.315 | 7.342 | 7.267 | 7.328 | 714,506 | +0.06(+0.84%) |
Apr 19, 2017 | 7.356 | 7.369 | 7.267 | 7.267 | 584,640 | -0.07(-1.02%) |
Apr 18, 2017 | 7.260 | 7.345 | 7.247 | 7.342 | 831,206 | +0.07(+1.03%) |
Apr 17, 2017 | 7.192 | 7.267 | 7.165 | 7.267 | 1,058,258 | +0.12(+1.62%) |
Apr 13, 2017 | 7.172 | 7.192 | 7.117 | 7.151 | 525,879 | -0.01(-0.10%) |
Apr 12, 2017 | 7.124 | 7.233 | 7.117 | 7.158 | 792,862 | +0.03(+0.48%) |
Apr 11, 2017 | 7.151 | 7.247 | 7.117 | 7.124 | 1,302,017 | -0.03(-0.38%) |
Apr 10, 2017 | 6.981 | 7.158 | 6.954 | 7.151 | 974,727 | +0.19(+2.74%) |
Apr 07, 2017 | 6.974 | 7.063 | 6.954 | 6.961 | 771,831 | +0.01(+0.10%) |
Apr 06, 2017 | 6.872 | 6.961 | 6.865 | 6.954 | 783,021 | +0.08(+1.19%) |
Apr 05, 2017 | 6.961 | 6.995 | 6.858 | 6.872 | 753,873 | -0.06(-0.88%) |
Apr 04, 2017 | 6.920 | 7.049 | 6.906 | 6.933 | 848,826 | +0.01(+0.10%) |
Apr 03, 2017 | 6.947 | 6.978 | 6.899 | 6.927 | 644,685 | -0.02(-0.29%) |
Mar 31, 2017 | 6.913 | 7.008 | 6.913 | 6.947 | 641,115 | +0.02(+0.29%) |
Mar 30, 2017 | 6.906 | 6.933 | 6.838 | 6.927 | 548,592 | +0.02(+0.30%) |
Mar 29, 2017 | 6.756 | 6.906 | 6.743 | 6.906 | 564,321 | +0.16(+2.32%) |
Mar 28, 2017 | 6.675 | 6.756 | 6.641 | 6.750 | 535,088 | +0.07(+1.02%) |
Mar 27, 2017 | 6.634 | 6.709 | 6.620 | 6.681 | 621,187 | +0.04(+0.62%) |
Mar 24, 2017 | 6.641 | 6.709 | 6.627 | 6.641 | 523,351 | +0.01(+0.10%) |
Mar 23, 2017 | 6.525 | 6.736 | 6.511 | 6.634 | 1,523,746 | +0.12(+1.78%) |
Mar 22, 2017 | 6.545 | 6.606 | 6.409 | 6.518 | 1,253,073 | -0.01(-0.10%) |
Mar 21, 2017 | 6.654 | 6.675 | 6.518 | 6.525 | 1,268,171 | -0.14(-2.05%) |
Mar 20, 2017 | 6.736 | 6.797 | 6.634 | 6.661 | 879,770 | -0.18(-2.69%) |
Mar 17, 2017 | 6.777 | 6.879 | 6.750 | 6.845 | 931,208 | +0.08(+1.21%) |
Mar 16, 2017 | 6.681 | 6.811 | 6.681 | 6.763 | 1,014,162 | +0.05(+0.71%) |
Mar 15, 2017 | 6.511 | 6.763 | 6.504 | 6.715 | 981,989 | +0.21(+3.25%) |
Mar 14, 2017 | 6.477 | 6.552 | 6.450 | 6.504 | 880,837 | -0.02(-0.31%) |
Mar 13, 2017 | 6.484 | 6.593 | 6.443 | 6.525 | 1,125,640 | +0.00(+0.00%) |
Mar 10, 2017 | 6.675 | 6.736 | 6.511 | 6.525 | 1,154,735 | -0.09(-1.34%) |
Mar 09, 2017 | 6.777 | 6.838 | 6.613 | 6.613 | 1,285,466 | -0.17(-2.51%) |
Mar 08, 2017 | 6.988 | 7.008 | 6.784 | 6.784 | 1,456,229 | -0.20(-2.92%) |
Mar 07, 2017 | 7.014 | 7.017 | 6.961 | 6.988 | 1,197,596 | -0.04(-0.57%) |
Mar 06, 2017 | 7.041 | 7.068 | 6.975 | 7.028 | 1,302,203 | -0.01(-0.19%) |
Mar 03, 2017 | 6.975 | 7.041 | 6.912 | 7.041 | 1,576,918 | +0.09(+1.24%) |
Mar 02, 2017 | 6.975 | 7.014 | 6.925 | 6.955 | 1,800,688 | -0.02(-0.29%) |