Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 6.430 | 6.430 | 6.130 | 6.350 | 151,152 | -0.07(-1.09%) |
May 30, 2017 | 6.240 | 6.550 | 6.200 | 6.420 | 113,259 | +0.17(+2.72%) |
May 26, 2017 | 6.300 | 6.390 | 6.200 | 6.250 | 101,604 | -0.08(-1.26%) |
May 25, 2017 | 6.440 | 6.500 | 6.230 | 6.330 | 127,705 | -0.07(-1.09%) |
May 24, 2017 | 6.360 | 6.495 | 6.340 | 6.400 | 129,103 | +0.04(+0.63%) |
May 23, 2017 | 6.300 | 6.410 | 6.200 | 6.360 | 123,075 | +0.06(+0.95%) |
May 22, 2017 | 6.170 | 6.370 | 6.170 | 6.300 | 172,093 | +0.09(+1.45%) |
May 19, 2017 | 6.120 | 6.260 | 6.100 | 6.210 | 241,634 | +0.08(+1.31%) |
May 18, 2017 | 6.150 | 6.220 | 6.080 | 6.130 | 156,265 | -0.06(-0.97%) |
May 17, 2017 | 6.310 | 6.360 | 6.110 | 6.190 | 171,888 | -0.29(-4.48%) |
May 16, 2017 | 6.380 | 6.480 | 6.230 | 6.480 | 168,074 | +0.13(+2.05%) |
May 15, 2017 | 6.300 | 6.420 | 6.265 | 6.350 | 144,997 | +0.12(+1.93%) |
May 12, 2017 | 6.520 | 6.550 | 6.180 | 6.230 | 148,346 | -0.33(-5.03%) |
May 11, 2017 | 6.830 | 6.830 | 6.550 | 6.560 | 95,816 | -0.28(-4.09%) |
May 10, 2017 | 6.930 | 6.969 | 6.680 | 6.840 | 234,056 | -0.11(-1.58%) |
May 09, 2017 | 6.660 | 7.000 | 6.650 | 6.950 | 201,298 | +0.32(+4.83%) |
May 08, 2017 | 6.780 | 6.800 | 6.600 | 6.630 | 146,271 | -0.14(-2.07%) |
May 05, 2017 | 6.830 | 6.830 | 6.690 | 6.770 | 157,943 | -0.05(-0.73%) |
May 04, 2017 | 6.810 | 6.840 | 6.670 | 6.820 | 190,477 | +0.01(+0.15%) |
May 03, 2017 | 6.860 | 6.860 | 6.690 | 6.810 | 305,441 | +0.03(+0.44%) |
May 02, 2017 | 6.710 | 6.840 | 6.650 | 6.780 | 320,648 | +0.11(+1.65%) |
May 01, 2017 | 6.720 | 6.900 | 6.600 | 6.670 | 131,952 | -0.05(-0.74%) |
Apr 28, 2017 | 6.960 | 6.960 | 6.670 | 6.720 | 99,996 | -0.21(-3.03%) |
Apr 27, 2017 | 6.950 | 6.960 | 6.800 | 6.930 | 191,388 | +0.04(+0.58%) |
Apr 26, 2017 | 6.740 | 6.950 | 6.730 | 6.890 | 263,349 | +0.12(+1.77%) |
Apr 25, 2017 | 6.750 | 6.963 | 6.750 | 6.770 | 228,882 | +0.04(+0.59%) |
Apr 24, 2017 | 6.730 | 6.940 | 6.670 | 6.730 | 266,471 | +0.03(+0.45%) |
Apr 21, 2017 | 6.570 | 6.741 | 6.560 | 6.700 | 206,607 | +0.10(+1.52%) |
Apr 20, 2017 | 6.480 | 6.640 | 6.430 | 6.600 | 187,072 | +0.20(+3.12%) |
Apr 19, 2017 | 6.480 | 6.600 | 6.380 | 6.400 | 183,174 | -0.07(-1.08%) |
Apr 18, 2017 | 6.280 | 6.490 | 6.110 | 6.470 | 279,650 | +0.12(+1.89%) |
Apr 17, 2017 | 6.250 | 6.380 | 6.220 | 6.350 | 174,269 | +0.14(+2.25%) |
Apr 13, 2017 | 6.360 | 6.360 | 6.060 | 6.210 | 374,041 | -0.16(-2.51%) |
Apr 12, 2017 | 6.650 | 6.650 | 6.300 | 6.370 | 318,909 | -0.31(-4.64%) |
Apr 11, 2017 | 6.800 | 6.830 | 6.590 | 6.680 | 207,776 | -0.19(-2.77%) |
Apr 10, 2017 | 6.580 | 7.020 | 6.520 | 6.870 | 341,139 | +0.38(+5.86%) |
Apr 07, 2017 | 6.530 | 6.530 | 6.340 | 6.490 | 227,747 | -0.05(-0.76%) |
Apr 06, 2017 | 6.550 | 6.750 | 6.420 | 6.540 | 266,969 | -0.02(-0.30%) |
Apr 05, 2017 | 6.780 | 6.870 | 6.540 | 6.560 | 311,150 | -0.09(-1.35%) |
Apr 04, 2017 | 6.630 | 6.750 | 6.500 | 6.650 | 336,137 | +0.14(+2.15%) |
Apr 03, 2017 | 6.830 | 7.970 | 6.330 | 6.510 | 897,768 | -0.36(-5.24%) |
Mar 31, 2017 | 6.610 | 6.930 | 6.470 | 6.870 | 538,567 | +0.25(+3.78%) |
Mar 30, 2017 | 6.400 | 6.660 | 6.370 | 6.620 | 235,682 | +0.28(+4.42%) |
Mar 29, 2017 | 6.230 | 6.390 | 6.180 | 6.340 | 191,080 | +0.10(+1.60%) |
Mar 28, 2017 | 6.320 | 6.420 | 6.240 | 6.240 | 316,595 | -0.13(-2.04%) |
Mar 27, 2017 | 6.120 | 6.390 | 6.050 | 6.370 | 209,931 | +0.08(+1.27%) |
Mar 24, 2017 | 6.320 | 6.425 | 6.130 | 6.290 | 275,972 | -0.02(-0.32%) |
Mar 23, 2017 | 6.320 | 6.360 | 6.120 | 6.310 | 336,213 | -0.01(-0.16%) |
Mar 22, 2017 | 6.310 | 6.410 | 6.210 | 6.320 | 262,388 | -0.01(-0.16%) |
Mar 21, 2017 | 6.650 | 6.650 | 6.220 | 6.330 | 378,850 | -0.28(-4.24%) |
Mar 20, 2017 | 6.960 | 6.960 | 6.500 | 6.610 | 352,832 | -0.34(-4.89%) |
Mar 17, 2017 | 6.820 | 6.990 | 6.800 | 6.950 | 1,023,621 | +0.01(+0.14%) |
Mar 16, 2017 | 7.070 | 7.200 | 6.760 | 6.940 | 416,858 | -0.09(-1.28%) |
Mar 15, 2017 | 6.740 | 7.070 | 6.660 | 7.030 | 244,990 | +0.37(+5.56%) |
Mar 14, 2017 | 6.840 | 6.840 | 6.540 | 6.660 | 286,538 | -0.27(-3.90%) |
Mar 13, 2017 | 6.910 | 6.990 | 6.840 | 6.930 | 259,410 | +0.01(+0.14%) |
Mar 10, 2017 | 6.930 | 6.990 | 6.750 | 6.920 | 283,848 | +0.01(+0.14%) |
Mar 09, 2017 | 7.180 | 7.220 | 6.800 | 6.910 | 489,636 | -0.27(-3.76%) |
Mar 08, 2017 | 7.560 | 7.560 | 6.930 | 7.180 | 362,648 | -0.32(-4.27%) |
Mar 07, 2017 | 7.590 | 7.650 | 7.230 | 7.500 | 598,723 | -0.17(-2.22%) |
Mar 06, 2017 | 7.750 | 7.760 | 7.570 | 7.670 | 451,602 | -0.03(-0.39%) |
Mar 03, 2017 | 7.650 | 7.780 | 7.580 | 7.700 | 348,406 | +0.05(+0.65%) |
Mar 02, 2017 | 7.690 | 7.760 | 7.560 | 7.650 | 330,360 | -0.05(-0.65%) |