Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 6.663 | 6.684 | 6.590 | 6.642 | 2,156,737 | -0.01(-0.10%) |
May 30, 2017 | 6.677 | 6.704 | 6.642 | 6.649 | 1,021,497 | -0.01(-0.21%) |
May 26, 2017 | 6.704 | 6.725 | 6.635 | 6.663 | 983,787 | -0.05(-0.72%) |
May 25, 2017 | 6.753 | 6.787 | 6.677 | 6.711 | 1,332,804 | +0.05(+0.73%) |
May 24, 2017 | 6.608 | 6.718 | 6.608 | 6.663 | 1,136,780 | +0.06(+0.84%) |
May 23, 2017 | 6.587 | 6.680 | 6.580 | 6.608 | 1,225,555 | +0.04(+0.63%) |
May 22, 2017 | 6.559 | 6.628 | 6.525 | 6.566 | 1,183,183 | +0.01(+0.11%) |
May 19, 2017 | 6.221 | 6.621 | 6.221 | 6.559 | 1,969,664 | -0.02(-0.32%) |
May 18, 2017 | 6.511 | 6.621 | 6.490 | 6.580 | 1,837,587 | +0.09(+1.38%) |
May 17, 2017 | 6.435 | 6.525 | 6.414 | 6.490 | 1,855,638 | +0.05(+0.75%) |
May 16, 2017 | 6.566 | 6.587 | 6.393 | 6.442 | 1,795,052 | -0.11(-1.69%) |
May 15, 2017 | 6.559 | 6.677 | 6.538 | 6.552 | 1,458,186 | -0.01(-0.11%) |
May 12, 2017 | 6.601 | 6.614 | 6.525 | 6.559 | 1,471,439 | -0.02(-0.32%) |
May 11, 2017 | 6.621 | 6.628 | 6.490 | 6.580 | 1,589,260 | -0.06(-0.83%) |
May 10, 2017 | 6.642 | 6.760 | 6.608 | 6.635 | 2,478,623 | -0.01(-0.21%) |
May 09, 2017 | 6.697 | 6.856 | 6.621 | 6.649 | 2,045,210 | -0.17(-2.43%) |
May 08, 2017 | 6.877 | 6.891 | 6.746 | 6.815 | 1,920,534 | -0.06(-0.90%) |
May 05, 2017 | 6.753 | 6.877 | 6.753 | 6.877 | 1,928,986 | +0.13(+1.95%) |
May 04, 2017 | 6.829 | 6.877 | 6.677 | 6.746 | 2,113,924 | -0.12(-1.71%) |
May 03, 2017 | 7.036 | 7.036 | 6.836 | 6.863 | 1,887,668 | -0.17(-2.46%) |
May 02, 2017 | 7.105 | 7.126 | 7.002 | 7.036 | 1,018,035 | -0.07(-0.97%) |
May 01, 2017 | 7.043 | 7.126 | 6.995 | 7.105 | 1,328,780 | +0.08(+1.08%) |
Apr 28, 2017 | 7.105 | 7.105 | 7.004 | 7.029 | 1,888,347 | -0.08(-1.17%) |
Apr 27, 2017 | 7.133 | 7.216 | 7.091 | 7.112 | 1,994,098 | -0.01(-0.10%) |
Apr 26, 2017 | 7.071 | 7.167 | 7.029 | 7.119 | 1,850,453 | +0.03(+0.39%) |
Apr 25, 2017 | 7.112 | 7.167 | 7.091 | 7.091 | 1,482,138 | -0.01(-0.19%) |
Apr 24, 2017 | 7.264 | 7.271 | 7.050 | 7.105 | 1,551,579 | -0.14(-1.91%) |
Apr 21, 2017 | 7.257 | 7.264 | 7.216 | 7.243 | 1,427,081 | -0.01(-0.19%) |
Apr 20, 2017 | 7.230 | 7.264 | 7.188 | 7.257 | 1,348,256 | +0.01(+0.19%) |
Apr 19, 2017 | 7.243 | 7.271 | 7.195 | 7.243 | 2,244,409 | +0.00(+0.00%) |
Apr 18, 2017 | 7.209 | 7.243 | 7.181 | 7.243 | 1,797,827 | +0.03(+0.48%) |
Apr 17, 2017 | 7.084 | 7.209 | 7.084 | 7.209 | 3,269,725 | +0.01(+0.19%) |
Apr 13, 2017 | 7.223 | 7.264 | 7.174 | 7.195 | 959,515 | -0.03(-0.38%) |
Apr 12, 2017 | 7.202 | 7.295 | 7.167 | 7.223 | 2,505,986 | +0.03(+0.38%) |
Apr 11, 2017 | 7.105 | 7.209 | 7.098 | 7.195 | 2,540,856 | +0.10(+1.36%) |
Apr 10, 2017 | 7.064 | 7.112 | 7.036 | 7.098 | 1,143,983 | +0.06(+0.79%) |
Apr 07, 2017 | 7.036 | 7.140 | 7.029 | 7.043 | 2,708,190 | +0.00(+0.00%) |
Apr 06, 2017 | 6.960 | 7.084 | 6.926 | 7.043 | 1,960,212 | +0.08(+1.19%) |
Apr 05, 2017 | 7.043 | 7.081 | 6.953 | 6.960 | 2,119,314 | -0.06(-0.79%) |
Apr 04, 2017 | 6.912 | 7.071 | 6.884 | 7.015 | 3,454,233 | +0.10(+1.50%) |
Apr 03, 2017 | 6.898 | 6.991 | 6.877 | 6.912 | 2,130,287 | +0.01(+0.20%) |
Mar 31, 2017 | 6.856 | 6.932 | 6.856 | 6.898 | 2,672,534 | +0.04(+0.60%) |
Mar 30, 2017 | 6.843 | 6.898 | 6.808 | 6.856 | 2,904,451 | +0.01(+0.10%) |
Mar 29, 2017 | 6.829 | 6.905 | 6.807 | 6.849 | 2,812,959 | +0.03(+0.46%) |
Mar 28, 2017 | 6.866 | 6.907 | 6.791 | 6.818 | 3,454,103 | -0.06(-0.89%) |
Mar 27, 2017 | 6.913 | 6.968 | 6.846 | 6.879 | 1,333,813 | -0.05(-0.69%) |
Mar 24, 2017 | 6.954 | 7.015 | 6.920 | 6.927 | 1,416,832 | -0.03(-0.39%) |
Mar 23, 2017 | 6.941 | 7.049 | 6.927 | 6.954 | 2,031,871 | +0.02(+0.29%) |
Mar 22, 2017 | 7.015 | 7.036 | 6.863 | 6.934 | 1,948,865 | -0.07(-0.97%) |
Mar 21, 2017 | 7.009 | 7.056 | 6.985 | 7.002 | 2,020,278 | +0.01(+0.19%) |
Mar 20, 2017 | 6.981 | 7.049 | 6.927 | 6.988 | 1,724,199 | +0.01(+0.19%) |
Mar 17, 2017 | 6.893 | 6.975 | 6.859 | 6.975 | 6,278,251 | +0.09(+1.28%) |
Mar 16, 2017 | 6.879 | 6.934 | 6.846 | 6.886 | 2,038,254 | -0.01(-0.10%) |
Mar 15, 2017 | 6.757 | 6.947 | 6.757 | 6.893 | 2,482,431 | +0.18(+2.63%) |
Mar 14, 2017 | 6.730 | 6.757 | 6.683 | 6.716 | 988,014 | -0.04(-0.60%) |
Mar 13, 2017 | 6.737 | 6.774 | 6.689 | 6.757 | 2,516,492 | +0.01(+0.10%) |
Mar 10, 2017 | 6.839 | 6.859 | 6.716 | 6.750 | 1,307,813 | -0.03(-0.40%) |
Mar 09, 2017 | 6.866 | 6.941 | 6.764 | 6.778 | 1,740,111 | -0.12(-1.67%) |
Mar 08, 2017 | 7.076 | 7.090 | 6.873 | 6.893 | 1,684,515 | -0.22(-3.06%) |
Mar 07, 2017 | 7.151 | 7.185 | 7.097 | 7.110 | 1,619,430 | -0.07(-1.04%) |
Mar 06, 2017 | 7.239 | 7.246 | 7.132 | 7.185 | 2,727,071 | -0.06(-0.84%) |
Mar 03, 2017 | 7.321 | 7.341 | 7.172 | 7.246 | 3,298,957 | -0.08(-1.11%) |
Mar 02, 2017 | 7.375 | 7.423 | 7.314 | 7.328 | 2,615,065 | -0.06(-0.83%) |