Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 7.196 | 7.196 | 7.158 | 7.158 | 610,875 | -0.03(-0.38%) |
May 30, 2017 | 7.169 | 7.223 | 7.158 | 7.185 | 457,367 | +0.00(+0.00%) |
May 26, 2017 | 7.234 | 7.234 | 7.169 | 7.185 | 415,772 | -0.02(-0.23%) |
May 25, 2017 | 7.185 | 7.229 | 7.185 | 7.202 | 491,961 | +0.02(+0.30%) |
May 24, 2017 | 7.169 | 7.196 | 7.148 | 7.180 | 414,656 | +0.02(+0.23%) |
May 23, 2017 | 7.164 | 7.196 | 7.163 | 7.164 | 571,890 | +0.01(+0.08%) |
May 22, 2017 | 7.121 | 7.158 | 7.119 | 7.158 | 371,153 | +0.07(+0.99%) |
May 19, 2017 | 7.045 | 7.115 | 7.044 | 7.088 | 519,091 | +0.04(+0.61%) |
May 18, 2017 | 7.018 | 7.045 | 6.996 | 7.045 | 494,893 | +0.02(+0.31%) |
May 17, 2017 | 7.056 | 7.061 | 7.013 | 7.023 | 538,606 | -0.06(-0.84%) |
May 16, 2017 | 7.072 | 7.094 | 7.067 | 7.083 | 521,338 | +0.03(+0.38%) |
May 15, 2017 | 7.050 | 7.061 | 7.040 | 7.056 | 510,774 | +0.03(+0.46%) |
May 12, 2017 | 7.040 | 7.045 | 6.996 | 7.023 | 429,458 | -0.02(-0.31%) |
May 11, 2017 | 7.056 | 7.056 | 7.018 | 7.045 | 441,237 | -0.01(-0.17%) |
May 10, 2017 | 7.051 | 7.057 | 7.041 | 7.057 | 569,154 | +0.01(+0.08%) |
May 09, 2017 | 7.041 | 7.062 | 7.035 | 7.051 | 625,687 | +0.01(+0.15%) |
May 08, 2017 | 7.035 | 7.057 | 7.009 | 7.041 | 547,417 | +0.01(+0.08%) |
May 05, 2017 | 6.992 | 7.051 | 6.986 | 7.035 | 411,391 | +0.05(+0.77%) |
May 04, 2017 | 7.003 | 7.009 | 6.966 | 6.982 | 403,347 | -0.02(-0.23%) |
May 03, 2017 | 6.976 | 7.003 | 6.953 | 6.998 | 478,580 | +0.02(+0.23%) |
May 02, 2017 | 6.982 | 7.009 | 6.960 | 6.982 | 468,486 | +0.01(+0.08%) |
May 01, 2017 | 6.998 | 7.009 | 6.976 | 6.976 | 390,369 | -0.01(-0.15%) |
Apr 28, 2017 | 7.003 | 7.003 | 6.976 | 6.987 | 400,890 | +0.00(+0.00%) |
Apr 27, 2017 | 6.987 | 7.003 | 6.960 | 6.987 | 587,341 | +0.01(+0.15%) |
Apr 26, 2017 | 6.960 | 6.998 | 6.955 | 6.976 | 587,540 | +0.02(+0.31%) |
Apr 25, 2017 | 6.939 | 6.966 | 6.923 | 6.955 | 554,660 | +0.04(+0.62%) |
Apr 24, 2017 | 6.874 | 6.923 | 6.864 | 6.912 | 569,253 | +0.09(+1.26%) |
Apr 21, 2017 | 6.842 | 6.842 | 6.810 | 6.826 | 446,297 | +0.00(+0.00%) |
Apr 20, 2017 | 6.761 | 6.826 | 6.761 | 6.826 | 512,125 | +0.08(+1.19%) |
Apr 19, 2017 | 6.772 | 6.794 | 6.740 | 6.745 | 514,184 | -0.02(-0.32%) |
Apr 18, 2017 | 6.761 | 6.772 | 6.740 | 6.767 | 500,066 | +0.01(+0.08%) |
Apr 17, 2017 | 6.756 | 6.778 | 6.751 | 6.761 | 394,970 | -0.01(-0.16%) |
Apr 13, 2017 | 6.772 | 6.794 | 6.751 | 6.772 | 414,531 | +0.00(+0.00%) |
Apr 12, 2017 | 6.761 | 6.788 | 6.751 | 6.772 | 590,487 | +0.00(+0.00%) |
Apr 11, 2017 | 6.761 | 6.772 | 6.702 | 6.772 | 530,780 | +0.02(+0.30%) |
Apr 10, 2017 | 6.714 | 6.757 | 6.704 | 6.752 | 468,423 | +0.04(+0.64%) |
Apr 07, 2017 | 6.698 | 6.725 | 6.672 | 6.709 | 653,462 | +0.02(+0.24%) |
Apr 06, 2017 | 6.624 | 6.698 | 6.624 | 6.693 | 737,793 | +0.06(+0.97%) |
Apr 05, 2017 | 6.618 | 6.661 | 6.608 | 6.629 | 735,978 | +0.03(+0.40%) |
Apr 04, 2017 | 6.565 | 6.618 | 6.565 | 6.602 | 762,954 | -0.01(-0.16%) |
Apr 03, 2017 | 6.618 | 6.645 | 6.602 | 6.613 | 397,644 | -0.01(-0.08%) |
Mar 31, 2017 | 6.640 | 6.656 | 6.618 | 6.618 | 472,822 | -0.01(-0.08%) |
Mar 30, 2017 | 6.608 | 6.661 | 6.608 | 6.624 | 425,430 | +0.00(+0.00%) |
Mar 29, 2017 | 6.640 | 6.640 | 6.613 | 6.624 | 336,161 | -0.01(-0.16%) |
Mar 28, 2017 | 6.602 | 6.634 | 6.586 | 6.634 | 346,821 | +0.04(+0.65%) |
Mar 27, 2017 | 6.560 | 6.593 | 6.541 | 6.592 | 289,402 | -0.02(-0.24%) |
Mar 24, 2017 | 6.576 | 6.613 | 6.565 | 6.608 | 293,353 | +0.05(+0.73%) |
Mar 23, 2017 | 6.576 | 6.613 | 6.560 | 6.560 | 465,997 | -0.03(-0.41%) |
Mar 22, 2017 | 6.560 | 6.586 | 6.538 | 6.586 | 306,227 | +0.03(+0.41%) |
Mar 21, 2017 | 6.629 | 6.645 | 6.560 | 6.560 | 309,297 | -0.05(-0.81%) |
Mar 20, 2017 | 6.602 | 6.629 | 6.602 | 6.613 | 263,740 | +0.01(+0.16%) |
Mar 17, 2017 | 6.613 | 6.624 | 6.597 | 6.602 | 275,131 | -0.01(-0.16%) |
Mar 16, 2017 | 6.602 | 6.613 | 6.581 | 6.613 | 277,417 | +0.03(+0.49%) |
Mar 15, 2017 | 6.533 | 6.592 | 6.512 | 6.581 | 337,129 | +0.06(+0.98%) |
Mar 14, 2017 | 6.496 | 6.517 | 6.464 | 6.517 | 341,800 | +0.01(+0.08%) |
Mar 13, 2017 | 6.517 | 6.544 | 6.512 | 6.512 | 234,014 | -0.00(-0.02%) |
Mar 10, 2017 | 6.497 | 6.518 | 6.481 | 6.513 | 309,400 | +0.03(+0.41%) |
Mar 09, 2017 | 6.491 | 6.497 | 6.465 | 6.486 | 437,872 | +0.00(+0.00%) |
Mar 08, 2017 | 6.545 | 6.545 | 6.465 | 6.486 | 377,088 | -0.05(-0.73%) |
Mar 07, 2017 | 6.555 | 6.566 | 6.518 | 6.534 | 245,852 | -0.04(-0.57%) |
Mar 06, 2017 | 6.560 | 6.571 | 6.539 | 6.571 | 254,887 | +0.01(+0.08%) |
Mar 03, 2017 | 6.539 | 6.566 | 6.534 | 6.566 | 327,943 | +0.03(+0.41%) |
Mar 02, 2017 | 6.598 | 6.598 | 6.534 | 6.539 | 445,031 | -0.05(-0.80%) |