Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 6.265 | 6.378 | 6.225 | 6.370 | 1,636,374 | -0.04(-0.63%) |
May 30, 2017 | 6.378 | 6.455 | 6.289 | 6.410 | 1,127,335 | -0.08(-1.24%) |
May 26, 2017 | 6.346 | 6.515 | 6.346 | 6.491 | 1,247,232 | +0.15(+2.29%) |
May 25, 2017 | 6.661 | 6.854 | 6.297 | 6.346 | 2,033,665 | -0.37(-5.53%) |
May 24, 2017 | 6.782 | 6.876 | 6.612 | 6.717 | 1,825,603 | -0.09(-1.30%) |
May 23, 2017 | 6.661 | 6.822 | 6.584 | 6.806 | 1,999,403 | +0.20(+3.05%) |
May 22, 2017 | 6.798 | 6.806 | 6.564 | 6.604 | 880,072 | -0.14(-2.03%) |
May 19, 2017 | 6.524 | 6.806 | 6.524 | 6.741 | 1,447,240 | +0.27(+4.24%) |
May 18, 2017 | 6.322 | 6.516 | 6.250 | 6.467 | 1,328,941 | +0.10(+1.65%) |
May 17, 2017 | 6.491 | 6.516 | 6.354 | 6.362 | 1,191,200 | -0.15(-2.35%) |
May 16, 2017 | 6.572 | 6.645 | 6.475 | 6.516 | 1,570,817 | -0.02(-0.37%) |
May 15, 2017 | 6.637 | 6.677 | 6.504 | 6.540 | 1,651,787 | +0.13(+2.01%) |
May 12, 2017 | 6.451 | 6.467 | 6.379 | 6.411 | 939,754 | -0.02(-0.38%) |
May 11, 2017 | 6.564 | 6.564 | 6.419 | 6.435 | 1,080,962 | -0.05(-0.75%) |
May 10, 2017 | 6.274 | 6.556 | 6.266 | 6.483 | 1,553,002 | +0.27(+4.42%) |
May 09, 2017 | 6.217 | 6.266 | 6.080 | 6.209 | 1,814,704 | +0.02(+0.26%) |
May 08, 2017 | 5.927 | 6.241 | 5.887 | 6.193 | 2,289,149 | +0.34(+5.79%) |
May 05, 2017 | 5.443 | 5.875 | 5.411 | 5.854 | 3,075,847 | +0.60(+11.35%) |
May 04, 2017 | 5.508 | 5.516 | 5.258 | 5.258 | 3,068,311 | -0.35(-6.19%) |
May 03, 2017 | 5.709 | 5.758 | 5.520 | 5.604 | 2,107,107 | -0.13(-2.25%) |
May 02, 2017 | 5.806 | 5.854 | 5.677 | 5.733 | 1,116,279 | -0.06(-0.97%) |
May 01, 2017 | 5.806 | 5.838 | 5.742 | 5.790 | 971,886 | -0.02(-0.42%) |
Apr 28, 2017 | 5.983 | 6.016 | 5.806 | 5.814 | 1,508,405 | -0.10(-1.77%) |
Apr 27, 2017 | 5.887 | 5.927 | 5.688 | 5.919 | 1,783,338 | -0.07(-1.21%) |
Apr 26, 2017 | 6.048 | 6.201 | 5.967 | 5.991 | 1,356,613 | -0.14(-2.24%) |
Apr 25, 2017 | 5.976 | 6.137 | 5.907 | 6.129 | 1,326,276 | +0.12(+2.01%) |
Apr 24, 2017 | 6.072 | 6.112 | 5.992 | 6.008 | 1,286,033 | -0.03(-0.53%) |
Apr 21, 2017 | 6.040 | 6.121 | 6.016 | 6.040 | 1,513,969 | -0.02(-0.27%) |
Apr 20, 2017 | 6.241 | 6.298 | 6.056 | 6.056 | 1,695,582 | -0.15(-2.46%) |
Apr 19, 2017 | 6.435 | 6.459 | 6.185 | 6.209 | 2,133,339 | -0.23(-3.50%) |
Apr 18, 2017 | 6.298 | 6.499 | 6.265 | 6.435 | 1,110,001 | +0.09(+1.40%) |
Apr 17, 2017 | 6.338 | 6.410 | 6.298 | 6.346 | 634,060 | +0.03(+0.51%) |
Apr 13, 2017 | 6.539 | 6.612 | 6.298 | 6.314 | 929,530 | -0.20(-3.09%) |
Apr 12, 2017 | 6.563 | 6.628 | 6.459 | 6.515 | 902,895 | -0.05(-0.74%) |
Apr 11, 2017 | 6.475 | 6.644 | 6.451 | 6.563 | 1,213,394 | +0.10(+1.62%) |
Apr 10, 2017 | 6.394 | 6.519 | 6.354 | 6.459 | 961,113 | +0.15(+2.43%) |
Apr 07, 2017 | 6.459 | 6.459 | 6.298 | 6.306 | 869,854 | -0.14(-2.13%) |
Apr 06, 2017 | 6.523 | 6.531 | 6.370 | 6.443 | 1,414,385 | +0.01(+0.13%) |
Apr 05, 2017 | 6.580 | 6.676 | 6.427 | 6.435 | 1,904,888 | -0.03(-0.50%) |
Apr 04, 2017 | 6.435 | 6.487 | 6.265 | 6.467 | 1,155,343 | +0.06(+0.88%) |
Apr 03, 2017 | 6.459 | 6.499 | 6.265 | 6.410 | 1,566,293 | -0.07(-1.12%) |
Mar 31, 2017 | 6.418 | 6.507 | 6.338 | 6.483 | 1,111,463 | +0.04(+0.63%) |
Mar 30, 2017 | 6.620 | 6.684 | 6.443 | 6.443 | 1,148,763 | -0.16(-2.44%) |
Mar 29, 2017 | 6.451 | 6.628 | 6.298 | 6.604 | 1,593,507 | +0.23(+3.54%) |
Mar 28, 2017 | 6.193 | 6.418 | 6.139 | 6.378 | 1,237,981 | +0.23(+3.66%) |
Mar 27, 2017 | 5.887 | 6.181 | 5.847 | 6.153 | 1,101,810 | +0.13(+2.14%) |
Mar 24, 2017 | 6.096 | 6.177 | 6.016 | 6.024 | 818,872 | -0.05(-0.79%) |
Mar 23, 2017 | 5.968 | 6.181 | 5.903 | 6.072 | 1,271,003 | +0.07(+1.21%) |
Mar 22, 2017 | 6.064 | 6.145 | 5.852 | 6.000 | 1,821,265 | -0.12(-1.97%) |
Mar 21, 2017 | 6.506 | 6.635 | 6.112 | 6.120 | 1,615,497 | -0.36(-5.58%) |
Mar 20, 2017 | 6.394 | 6.579 | 6.394 | 6.482 | 1,008,411 | -0.02(-0.25%) |
Mar 17, 2017 | 6.675 | 6.716 | 6.490 | 6.498 | 1,343,864 | -0.13(-1.94%) |
Mar 16, 2017 | 6.724 | 6.724 | 6.587 | 6.627 | 1,060,198 | -0.10(-1.55%) |
Mar 15, 2017 | 6.587 | 6.756 | 6.547 | 6.732 | 1,574,622 | +0.27(+4.10%) |
Mar 14, 2017 | 6.426 | 6.571 | 6.321 | 6.466 | 1,244,729 | -0.13(-1.95%) |
Mar 13, 2017 | 6.659 | 6.716 | 6.571 | 6.595 | 1,175,757 | -0.07(-1.09%) |
Mar 10, 2017 | 6.619 | 6.732 | 6.482 | 6.667 | 1,694,584 | +0.13(+1.97%) |
Mar 09, 2017 | 6.732 | 6.768 | 6.257 | 6.539 | 2,745,639 | -0.23(-3.44%) |
Mar 08, 2017 | 7.206 | 7.262 | 6.740 | 6.772 | 3,090,769 | -0.51(-6.96%) |
Mar 07, 2017 | 7.270 | 7.367 | 7.214 | 7.279 | 1,768,570 | +0.06(+0.89%) |
Mar 06, 2017 | 7.053 | 7.245 | 6.933 | 7.214 | 1,317,337 | +0.15(+2.16%) |
Mar 03, 2017 | 7.118 | 7.198 | 7.005 | 7.061 | 1,147,063 | -0.06(-0.79%) |
Mar 02, 2017 | 7.254 | 7.351 | 7.021 | 7.118 | 1,137,526 | -0.26(-3.49%) |