Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 7.248 | 7.248 | 7.003 | 7.042 | 145,452 | -0.14(-2.01%) |
May 30, 2017 | 7.143 | 7.217 | 7.090 | 7.186 | 82,149 | +0.09(+1.29%) |
May 26, 2017 | 7.007 | 7.117 | 6.920 | 7.095 | 59,943 | +0.24(+3.45%) |
May 25, 2017 | 6.753 | 6.876 | 6.753 | 6.858 | 41,573 | +0.04(+0.60%) |
May 24, 2017 | 6.766 | 6.849 | 6.766 | 6.817 | 17,319 | +0.03(+0.43%) |
May 23, 2017 | 6.863 | 6.863 | 6.788 | 6.788 | 15,116 | -0.02(-0.26%) |
May 22, 2017 | 6.810 | 6.902 | 6.788 | 6.806 | 99,101 | +0.07(+1.11%) |
May 19, 2017 | 6.749 | 6.783 | 6.706 | 6.731 | 93,283 | -0.05(-0.77%) |
May 18, 2017 | 6.753 | 6.832 | 6.701 | 6.784 | 83,401 | +0.10(+1.51%) |
May 17, 2017 | 6.806 | 6.915 | 6.670 | 6.683 | 127,710 | -0.12(-1.80%) |
May 16, 2017 | 6.832 | 6.911 | 6.657 | 6.806 | 122,495 | -0.07(-1.02%) |
May 15, 2017 | 7.073 | 7.073 | 6.810 | 6.876 | 218,226 | -0.18(-2.55%) |
May 12, 2017 | 7.047 | 7.121 | 6.877 | 7.055 | 63,887 | +0.06(+0.88%) |
May 11, 2017 | 6.994 | 7.108 | 6.981 | 6.994 | 154,476 | +0.20(+2.90%) |
May 10, 2017 | 6.692 | 6.867 | 6.582 | 6.797 | 164,210 | +0.29(+4.51%) |
May 09, 2017 | 6.595 | 6.595 | 6.442 | 6.503 | 139,449 | +0.08(+1.30%) |
May 08, 2017 | 6.460 | 6.591 | 6.416 | 6.420 | 124,349 | -0.08(-1.28%) |
May 05, 2017 | 6.727 | 6.941 | 6.482 | 6.503 | 578,387 | -0.81(-11.13%) |
May 04, 2017 | 7.401 | 7.419 | 7.279 | 7.318 | 71,655 | +0.00(+0.06%) |
May 03, 2017 | 7.252 | 7.432 | 7.239 | 7.314 | 180,023 | -0.01(-0.18%) |
May 02, 2017 | 7.230 | 7.366 | 7.182 | 7.327 | 321,269 | +0.17(+2.39%) |
May 01, 2017 | 7.200 | 7.200 | 7.149 | 7.156 | 44,423 | +0.11(+1.55%) |
Apr 28, 2017 | 7.038 | 7.127 | 7.007 | 7.047 | 16,810 | -0.07(-1.05%) |
Apr 27, 2017 | 7.134 | 7.154 | 7.038 | 7.121 | 80,921 | +0.07(+0.99%) |
Apr 26, 2017 | 7.095 | 7.095 | 7.003 | 7.051 | 23,354 | -0.04(-0.56%) |
Apr 25, 2017 | 7.038 | 7.171 | 6.941 | 7.090 | 78,220 | +0.14(+2.08%) |
Apr 24, 2017 | 6.898 | 6.978 | 6.871 | 6.946 | 35,200 | +0.03(+0.44%) |
Apr 21, 2017 | 7.029 | 7.029 | 6.915 | 6.915 | 24,656 | -0.10(-1.37%) |
Apr 20, 2017 | 6.955 | 7.047 | 6.863 | 7.011 | 72,153 | +0.12(+1.78%) |
Apr 19, 2017 | 6.867 | 6.983 | 6.867 | 6.889 | 31,588 | -0.01(-0.13%) |
Apr 18, 2017 | 7.007 | 7.007 | 6.864 | 6.898 | 11,770 | -0.07(-1.01%) |
Apr 17, 2017 | 6.876 | 6.968 | 6.876 | 6.968 | 33,262 | +0.11(+1.53%) |
Apr 13, 2017 | 6.832 | 6.915 | 6.832 | 6.863 | 21,904 | +0.05(+0.77%) |
Apr 12, 2017 | 6.874 | 6.911 | 6.793 | 6.810 | 94,749 | -0.02(-0.26%) |
Apr 11, 2017 | 6.889 | 6.920 | 6.823 | 6.828 | 176,477 | -0.06(-0.83%) |
Apr 10, 2017 | 7.042 | 7.042 | 6.880 | 6.884 | 141,196 | -0.16(-2.24%) |
Apr 07, 2017 | 7.033 | 7.099 | 7.029 | 7.042 | 46,688 | -0.09(-1.20%) |
Apr 06, 2017 | 7.029 | 7.147 | 7.011 | 7.128 | 137,259 | +0.12(+1.72%) |
Apr 05, 2017 | 6.963 | 7.042 | 6.928 | 7.007 | 100,624 | +0.09(+1.33%) |
Apr 04, 2017 | 6.920 | 6.946 | 6.884 | 6.915 | 13,252 | -0.01(-0.13%) |
Apr 03, 2017 | 6.990 | 6.990 | 6.876 | 6.924 | 32,193 | -0.04(-0.63%) |
Mar 31, 2017 | 7.051 | 7.051 | 6.832 | 6.968 | 43,279 | -0.07(-1.06%) |
Mar 30, 2017 | 7.016 | 7.050 | 6.994 | 7.042 | 27,407 | +0.08(+1.13%) |
Mar 29, 2017 | 6.889 | 6.997 | 6.886 | 6.963 | 32,814 | +0.03(+0.38%) |
Mar 28, 2017 | 6.963 | 7.029 | 6.933 | 6.937 | 18,200 | -0.11(-1.49%) |
Mar 27, 2017 | 6.920 | 7.047 | 6.920 | 7.042 | 87,415 | +0.13(+1.81%) |
Mar 24, 2017 | 6.928 | 6.928 | 6.854 | 6.917 | 43,702 | -0.01(-0.10%) |
Mar 23, 2017 | 6.889 | 6.937 | 6.889 | 6.924 | 26,973 | +0.09(+1.35%) |
Mar 22, 2017 | 6.920 | 6.933 | 6.832 | 6.832 | 60,010 | -0.08(-1.20%) |
Mar 21, 2017 | 7.011 | 7.068 | 6.911 | 6.915 | 112,076 | -0.13(-1.80%) |
Mar 20, 2017 | 7.160 | 7.195 | 7.038 | 7.042 | 86,312 | +0.02(+0.31%) |
Mar 17, 2017 | 6.994 | 7.108 | 6.981 | 7.020 | 108,630 | +0.07(+0.94%) |