Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 6.131 | 6.173 | 6.094 | 6.131 | 1,324,202 | -0.00(-0.08%) |
May 30, 2017 | 6.202 | 6.226 | 6.134 | 6.136 | 1,306,453 | -0.08(-1.36%) |
May 26, 2017 | 6.221 | 6.240 | 6.202 | 6.221 | 1,049,525 | -0.01(-0.15%) |
May 25, 2017 | 6.301 | 6.315 | 6.221 | 6.230 | 871,956 | -0.05(-0.75%) |
May 24, 2017 | 6.268 | 6.296 | 6.244 | 6.277 | 978,482 | +0.04(+0.60%) |
May 23, 2017 | 6.268 | 6.306 | 6.226 | 6.240 | 849,325 | +0.00(+0.00%) |
May 22, 2017 | 6.277 | 6.338 | 6.230 | 6.240 | 1,106,680 | +0.00(+0.00%) |
May 19, 2017 | 6.273 | 6.329 | 6.235 | 6.240 | 1,507,912 | -0.04(-0.60%) |
May 18, 2017 | 6.235 | 6.306 | 6.193 | 6.277 | 1,229,062 | +0.06(+0.91%) |
May 17, 2017 | 6.211 | 6.287 | 6.164 | 6.221 | 1,657,217 | -0.03(-0.53%) |
May 16, 2017 | 6.263 | 6.343 | 6.240 | 6.254 | 1,444,475 | -0.01(-0.15%) |
May 15, 2017 | 6.164 | 6.386 | 6.164 | 6.263 | 4,416,864 | +0.31(+5.13%) |
May 12, 2017 | 6.000 | 6.018 | 5.929 | 5.957 | 1,348,464 | -0.07(-1.17%) |
May 11, 2017 | 5.967 | 6.058 | 5.960 | 6.028 | 2,170,474 | +0.05(+0.79%) |
May 10, 2017 | 5.921 | 5.995 | 5.921 | 5.981 | 3,186,036 | +0.06(+1.01%) |
May 09, 2017 | 5.857 | 5.995 | 5.838 | 5.921 | 3,725,758 | +0.06(+1.02%) |
May 08, 2017 | 5.815 | 5.898 | 5.645 | 5.861 | 6,023,408 | -0.11(-1.85%) |
May 05, 2017 | 6.082 | 6.160 | 5.861 | 5.972 | 6,107,641 | -0.23(-3.63%) |
May 04, 2017 | 7.010 | 7.021 | 5.770 | 6.197 | 10,909,674 | -0.87(-12.29%) |
May 03, 2017 | 7.120 | 7.120 | 7.010 | 7.065 | 1,604,559 | -0.05(-0.71%) |
May 02, 2017 | 7.097 | 7.161 | 7.083 | 7.115 | 555,052 | +0.01(+0.19%) |
May 01, 2017 | 7.152 | 7.164 | 7.083 | 7.102 | 895,611 | -0.03(-0.39%) |
Apr 28, 2017 | 7.152 | 7.197 | 7.102 | 7.129 | 1,095,841 | +0.00(+0.00%) |
Apr 27, 2017 | 7.166 | 7.171 | 7.072 | 7.129 | 1,024,001 | -0.02(-0.26%) |
Apr 26, 2017 | 7.125 | 7.203 | 7.125 | 7.148 | 770,825 | +0.03(+0.45%) |
Apr 25, 2017 | 7.102 | 7.184 | 7.079 | 7.115 | 965,313 | +0.05(+0.65%) |
Apr 24, 2017 | 7.120 | 7.129 | 7.060 | 7.069 | 769,182 | +0.02(+0.33%) |
Apr 21, 2017 | 7.005 | 7.074 | 6.998 | 7.047 | 1,096,259 | +0.06(+0.92%) |
Apr 20, 2017 | 7.005 | 7.037 | 6.968 | 6.982 | 1,598,200 | -0.01(-0.13%) |
Apr 19, 2017 | 7.033 | 7.042 | 6.982 | 6.991 | 799,520 | +0.01(+0.13%) |
Apr 18, 2017 | 6.996 | 7.016 | 6.950 | 6.982 | 812,745 | -0.01(-0.20%) |
Apr 17, 2017 | 6.968 | 7.001 | 6.937 | 6.996 | 770,105 | +0.06(+0.86%) |
Apr 13, 2017 | 6.927 | 6.996 | 6.895 | 6.936 | 481,320 | -0.00(-0.07%) |
Apr 12, 2017 | 6.982 | 6.991 | 6.932 | 6.941 | 541,095 | -0.03(-0.46%) |
Apr 11, 2017 | 6.918 | 6.982 | 6.897 | 6.973 | 749,720 | +0.05(+0.66%) |
Apr 10, 2017 | 6.923 | 6.996 | 6.909 | 6.927 | 729,724 | +0.03(+0.47%) |
Apr 07, 2017 | 6.863 | 6.923 | 6.863 | 6.895 | 719,843 | +0.00(+0.07%) |
Apr 06, 2017 | 6.886 | 6.890 | 6.844 | 6.890 | 679,306 | +0.02(+0.27%) |
Apr 05, 2017 | 6.913 | 6.932 | 6.872 | 6.872 | 776,431 | -0.04(-0.60%) |
Apr 04, 2017 | 6.872 | 6.927 | 6.858 | 6.913 | 691,813 | +0.00(+0.00%) |
Apr 03, 2017 | 6.950 | 6.950 | 6.886 | 6.913 | 936,220 | -0.04(-0.53%) |
Mar 31, 2017 | 7.074 | 7.074 | 6.945 | 6.950 | 1,557,456 | -0.11(-1.56%) |
Mar 30, 2017 | 7.056 | 7.120 | 7.047 | 7.060 | 1,099,365 | +0.03(+0.39%) |
Mar 29, 2017 | 6.923 | 7.033 | 6.883 | 7.033 | 871,196 | +0.11(+1.53%) |
Mar 28, 2017 | 6.826 | 6.950 | 6.826 | 6.927 | 953,894 | +0.11(+1.69%) |
Mar 27, 2017 | 6.734 | 6.819 | 6.724 | 6.812 | 539,421 | +0.01(+0.14%) |
Mar 24, 2017 | 6.711 | 6.828 | 6.651 | 6.803 | 938,960 | +0.07(+1.02%) |
Mar 23, 2017 | 6.748 | 6.757 | 6.707 | 6.734 | 800,584 | +0.01(+0.21%) |
Mar 22, 2017 | 6.739 | 6.808 | 6.649 | 6.720 | 1,322,294 | -0.02(-0.27%) |
Mar 21, 2017 | 6.886 | 6.890 | 6.711 | 6.739 | 853,528 | -0.11(-1.61%) |
Mar 20, 2017 | 6.923 | 6.923 | 6.835 | 6.849 | 999,621 | -0.08(-1.19%) |
Mar 17, 2017 | 6.881 | 6.955 | 6.867 | 6.932 | 1,702,898 | +0.06(+0.94%) |
Mar 16, 2017 | 6.798 | 6.905 | 6.798 | 6.867 | 1,344,497 | +0.06(+0.88%) |
Mar 15, 2017 | 6.720 | 6.808 | 6.693 | 6.808 | 1,182,630 | +0.12(+1.79%) |
Mar 14, 2017 | 6.803 | 6.803 | 6.674 | 6.688 | 973,291 | -0.13(-1.95%) |
Mar 13, 2017 | 6.789 | 6.835 | 6.776 | 6.821 | 1,029,859 | +0.07(+1.09%) |
Mar 10, 2017 | 6.725 | 6.755 | 6.698 | 6.748 | 857,662 | +0.06(+0.96%) |
Mar 09, 2017 | 6.661 | 6.730 | 6.642 | 6.684 | 868,212 | +0.01(+0.21%) |
Mar 08, 2017 | 6.808 | 6.867 | 6.670 | 6.670 | 1,037,176 | -0.14(-2.02%) |
Mar 07, 2017 | 6.835 | 6.849 | 6.798 | 6.808 | 962,970 | -0.01(-0.20%) |
Mar 06, 2017 | 6.794 | 6.840 | 6.757 | 6.821 | 826,669 | +0.01(+0.20%) |
Mar 03, 2017 | 6.766 | 6.828 | 6.748 | 6.808 | 1,067,421 | +0.05(+0.75%) |
Mar 02, 2017 | 6.743 | 6.780 | 6.697 | 6.757 | 1,374,820 | +0.01(+0.20%) |