Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 6.550 | 6.900 | 6.550 | 6.900 | 154,745 | +0.30(+4.55%) |
May 30, 2017 | 6.800 | 6.850 | 6.500 | 6.600 | 183,528 | -0.25(-3.65%) |
May 26, 2017 | 7.200 | 7.200 | 6.850 | 6.850 | 69,743 | -0.35(-4.86%) |
May 25, 2017 | 7.000 | 7.250 | 7.000 | 7.200 | 140,501 | +0.20(+2.86%) |
May 24, 2017 | 6.850 | 7.000 | 6.750 | 7.000 | 84,256 | +0.15(+2.19%) |
May 23, 2017 | 6.800 | 6.900 | 6.725 | 6.850 | 80,771 | +0.10(+1.48%) |
May 22, 2017 | 6.700 | 6.800 | 6.600 | 6.750 | 28,613 | +0.05(+0.75%) |
May 19, 2017 | 6.480 | 6.750 | 6.480 | 6.700 | 77,190 | +0.10(+1.52%) |
May 18, 2017 | 6.450 | 6.750 | 6.350 | 6.600 | 67,794 | +0.15(+2.33%) |
May 17, 2017 | 6.700 | 6.700 | 6.400 | 6.450 | 86,993 | -0.25(-3.73%) |
May 16, 2017 | 6.750 | 6.750 | 6.600 | 6.700 | 54,315 | -0.05(-0.74%) |
May 15, 2017 | 6.550 | 6.800 | 6.500 | 6.750 | 38,644 | +0.25(+3.85%) |
May 12, 2017 | 6.600 | 6.650 | 6.500 | 6.500 | 45,157 | -0.20(-2.99%) |
May 11, 2017 | 6.900 | 6.950 | 6.650 | 6.700 | 56,810 | -0.15(-2.19%) |
May 10, 2017 | 7.000 | 7.000 | 6.850 | 6.850 | 39,741 | -0.15(-2.14%) |
May 09, 2017 | 6.950 | 7.050 | 6.850 | 7.000 | 121,888 | +0.10(+1.45%) |
May 08, 2017 | 6.900 | 6.950 | 6.800 | 6.900 | 64,597 | +0.05(+0.73%) |
May 05, 2017 | 6.900 | 6.950 | 6.650 | 6.850 | 87,969 | +0.05(+0.74%) |
May 04, 2017 | 6.800 | 6.850 | 6.600 | 6.800 | 62,446 | +0.25(+3.82%) |
May 03, 2017 | 6.200 | 6.700 | 5.958 | 6.550 | 52,777 | +0.15(+2.34%) |
May 02, 2017 | 6.950 | 6.950 | 5.700 | 6.400 | 212,576 | +0.00(+0.00%) |
May 01, 2017 | 6.450 | 6.550 | 6.350 | 6.400 | 51,560 | -0.05(-0.78%) |
Apr 28, 2017 | 6.550 | 6.650 | 6.450 | 6.450 | 31,474 | -0.10(-1.53%) |
Apr 27, 2017 | 6.600 | 6.700 | 6.450 | 6.550 | 38,776 | -0.05(-0.76%) |
Apr 26, 2017 | 6.300 | 6.650 | 6.300 | 6.600 | 58,243 | +0.30(+4.76%) |
Apr 25, 2017 | 6.500 | 6.625 | 6.250 | 6.300 | 103,941 | -0.20(-3.08%) |
Apr 24, 2017 | 6.400 | 6.500 | 6.350 | 6.500 | 38,540 | +0.05(+0.78%) |
Apr 21, 2017 | 6.350 | 6.500 | 6.350 | 6.450 | 32,638 | +0.05(+0.78%) |
Apr 20, 2017 | 6.300 | 6.400 | 6.300 | 6.400 | 28,251 | +0.15(+2.40%) |
Apr 19, 2017 | 6.300 | 6.400 | 6.250 | 6.250 | 43,953 | +0.05(+0.81%) |
Apr 18, 2017 | 6.350 | 6.450 | 6.050 | 6.200 | 67,523 | -0.25(-3.88%) |
Apr 17, 2017 | 6.350 | 6.450 | 6.250 | 6.450 | 46,778 | +0.25(+4.03%) |
Apr 13, 2017 | 6.400 | 6.450 | 6.200 | 6.200 | 34,768 | -0.25(-3.88%) |
Apr 12, 2017 | 6.550 | 6.550 | 6.300 | 6.450 | 67,605 | -0.10(-1.53%) |
Apr 11, 2017 | 6.300 | 6.600 | 6.250 | 6.550 | 67,733 | +0.20(+3.15%) |
Apr 10, 2017 | 6.200 | 6.500 | 6.200 | 6.350 | 36,598 | +0.15(+2.42%) |
Apr 07, 2017 | 6.250 | 6.350 | 6.175 | 6.200 | 57,032 | +0.00(+0.00%) |
Apr 06, 2017 | 6.350 | 6.350 | 6.100 | 6.200 | 73,748 | -0.15(-2.36%) |
Apr 05, 2017 | 6.400 | 6.450 | 6.300 | 6.350 | 56,616 | +0.00(+0.00%) |
Apr 04, 2017 | 6.400 | 6.450 | 6.050 | 6.350 | 364,903 | -0.10(-1.55%) |
Apr 03, 2017 | 6.450 | 6.700 | 6.400 | 6.450 | 133,945 | -0.10(-1.53%) |
Mar 31, 2017 | 6.100 | 6.550 | 6.100 | 6.550 | 300,951 | +0.45(+7.38%) |
Mar 30, 2017 | 6.100 | 6.181 | 6.000 | 6.100 | 168,999 | +0.05(+0.83%) |
Mar 29, 2017 | 6.000 | 6.100 | 5.950 | 6.050 | 33,953 | +0.05(+0.83%) |
Mar 28, 2017 | 5.900 | 6.100 | 5.859 | 6.000 | 45,229 | +0.10(+1.69%) |
Mar 27, 2017 | 5.700 | 5.950 | 5.600 | 5.900 | 41,175 | +0.05(+0.85%) |
Mar 24, 2017 | 5.800 | 5.900 | 5.800 | 5.850 | 28,844 | +0.05(+0.86%) |
Mar 23, 2017 | 5.700 | 5.900 | 5.700 | 5.800 | 123,594 | +0.15(+2.65%) |
Mar 22, 2017 | 5.700 | 5.750 | 5.600 | 5.650 | 49,027 | -0.10(-1.74%) |
Mar 21, 2017 | 6.100 | 6.100 | 5.750 | 5.750 | 83,352 | -0.35(-5.74%) |
Mar 20, 2017 | 6.000 | 6.100 | 5.997 | 6.100 | 44,931 | +0.10(+1.67%) |
Mar 17, 2017 | 5.950 | 6.100 | 5.900 | 6.000 | 187,869 | +0.00(+0.00%) |
Mar 16, 2017 | 6.000 | 6.050 | 5.900 | 6.000 | 120,140 | +0.00(+0.00%) |
Mar 15, 2017 | 5.850 | 6.050 | 5.850 | 6.000 | 138,009 | +0.15(+2.56%) |
Mar 14, 2017 | 5.750 | 5.950 | 5.600 | 5.850 | 50,501 | +0.10(+1.74%) |
Mar 13, 2017 | 5.550 | 5.800 | 5.500 | 5.750 | 83,311 | +0.15(+2.68%) |
Mar 10, 2017 | 5.800 | 5.800 | 5.600 | 5.600 | 110,053 | -0.20(-3.45%) |
Mar 09, 2017 | 5.900 | 5.900 | 5.800 | 5.800 | 57,829 | -0.15(-2.52%) |
Mar 08, 2017 | 5.950 | 6.000 | 5.950 | 5.950 | 47,177 | +0.00(+0.00%) |
Mar 07, 2017 | 6.100 | 6.100 | 5.950 | 5.950 | 86,177 | -0.10(-1.65%) |
Mar 06, 2017 | 6.000 | 6.100 | 5.950 | 6.050 | 114,085 | +0.05(+0.83%) |
Mar 03, 2017 | 5.900 | 6.200 | 5.800 | 6.000 | 207,353 | -0.10(-1.64%) |
Mar 02, 2017 | 5.650 | 6.200 | 5.650 | 6.100 | 312,566 | +0.90(+17.31%) |