Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 6.490 | 6.607 | 6.448 | 6.599 | 1,579,582 | -0.04(-0.63%) |
May 30, 2017 | 6.607 | 6.687 | 6.515 | 6.641 | 1,088,210 | -0.08(-1.24%) |
May 26, 2017 | 6.574 | 6.750 | 6.574 | 6.724 | 1,203,945 | +0.15(+2.29%) |
May 25, 2017 | 6.900 | 7.101 | 6.524 | 6.574 | 1,963,084 | -0.38(-5.53%) |
May 24, 2017 | 7.026 | 7.123 | 6.850 | 6.959 | 1,762,244 | -0.09(-1.30%) |
May 23, 2017 | 6.900 | 7.067 | 6.821 | 7.051 | 1,930,011 | +0.21(+3.05%) |
May 22, 2017 | 7.042 | 7.051 | 6.800 | 6.842 | 849,528 | -0.14(-2.03%) |
May 19, 2017 | 6.758 | 7.051 | 6.758 | 6.984 | 1,397,012 | +0.28(+4.24%) |
May 18, 2017 | 6.549 | 6.750 | 6.474 | 6.700 | 1,282,819 | +0.11(+1.65%) |
May 17, 2017 | 6.725 | 6.750 | 6.583 | 6.591 | 1,149,858 | -0.16(-2.35%) |
May 16, 2017 | 6.808 | 6.884 | 6.708 | 6.750 | 1,516,299 | -0.03(-0.37%) |
May 15, 2017 | 6.875 | 6.917 | 6.737 | 6.775 | 1,594,460 | +0.13(+2.01%) |
May 12, 2017 | 6.683 | 6.700 | 6.608 | 6.641 | 907,139 | -0.03(-0.38%) |
May 11, 2017 | 6.800 | 6.800 | 6.650 | 6.666 | 1,043,446 | -0.05(-0.75%) |
May 10, 2017 | 6.499 | 6.792 | 6.491 | 6.716 | 1,499,103 | +0.28(+4.42%) |
May 09, 2017 | 6.441 | 6.491 | 6.299 | 6.432 | 1,751,722 | +0.02(+0.26%) |
May 08, 2017 | 6.140 | 6.466 | 6.098 | 6.416 | 2,209,701 | +0.35(+5.79%) |
May 05, 2017 | 5.639 | 6.086 | 5.605 | 6.065 | 2,969,096 | +0.62(+11.35%) |
May 04, 2017 | 5.706 | 5.714 | 5.447 | 5.447 | 2,961,821 | -0.36(-6.19%) |
May 03, 2017 | 5.915 | 5.965 | 5.718 | 5.806 | 2,033,977 | -0.13(-2.25%) |
May 02, 2017 | 6.015 | 6.065 | 5.881 | 5.940 | 1,077,537 | -0.06(-0.97%) |
May 01, 2017 | 6.015 | 6.048 | 5.948 | 5.998 | 938,155 | -0.03(-0.42%) |
Apr 28, 2017 | 6.199 | 6.232 | 6.015 | 6.023 | 1,456,054 | -0.11(-1.77%) |
Apr 27, 2017 | 6.098 | 6.140 | 5.892 | 6.132 | 1,721,445 | -0.08(-1.21%) |
Apr 26, 2017 | 6.265 | 6.424 | 6.182 | 6.207 | 1,309,530 | -0.14(-2.24%) |
Apr 25, 2017 | 6.190 | 6.357 | 6.119 | 6.349 | 1,280,246 | +0.13(+2.01%) |
Apr 24, 2017 | 6.291 | 6.332 | 6.207 | 6.224 | 1,241,400 | -0.03(-0.53%) |
Apr 21, 2017 | 6.257 | 6.341 | 6.232 | 6.257 | 1,461,425 | -0.02(-0.27%) |
Apr 20, 2017 | 6.466 | 6.524 | 6.274 | 6.274 | 1,636,734 | -0.16(-2.46%) |
Apr 19, 2017 | 6.666 | 6.691 | 6.407 | 6.432 | 2,059,299 | -0.23(-3.50%) |
Apr 18, 2017 | 6.524 | 6.733 | 6.491 | 6.666 | 1,071,477 | +0.09(+1.40%) |
Apr 17, 2017 | 6.566 | 6.641 | 6.524 | 6.574 | 612,055 | +0.03(+0.51%) |
Apr 13, 2017 | 6.774 | 6.849 | 6.524 | 6.541 | 897,270 | -0.21(-3.09%) |
Apr 12, 2017 | 6.799 | 6.866 | 6.691 | 6.749 | 871,559 | -0.05(-0.74%) |
Apr 11, 2017 | 6.708 | 6.883 | 6.683 | 6.799 | 1,171,281 | +0.11(+1.62%) |
Apr 10, 2017 | 6.624 | 6.754 | 6.583 | 6.691 | 927,757 | +0.16(+2.43%) |
Apr 07, 2017 | 6.691 | 6.691 | 6.524 | 6.532 | 839,665 | -0.14(-2.13%) |
Apr 06, 2017 | 6.758 | 6.766 | 6.599 | 6.674 | 1,365,297 | +0.01(+0.13%) |
Apr 05, 2017 | 6.816 | 6.916 | 6.658 | 6.666 | 1,838,776 | -0.03(-0.50%) |
Apr 04, 2017 | 6.666 | 6.720 | 6.491 | 6.699 | 1,115,245 | +0.06(+0.88%) |
Apr 03, 2017 | 6.691 | 6.733 | 6.491 | 6.641 | 1,511,933 | -0.08(-1.12%) |
Mar 31, 2017 | 6.649 | 6.741 | 6.566 | 6.716 | 1,072,888 | +0.04(+0.62%) |
Mar 30, 2017 | 6.858 | 6.925 | 6.674 | 6.674 | 1,108,894 | -0.17(-2.44%) |
Mar 29, 2017 | 6.683 | 6.866 | 6.524 | 6.841 | 1,538,202 | +0.23(+3.54%) |
Mar 28, 2017 | 6.416 | 6.649 | 6.360 | 6.608 | 1,195,015 | +0.23(+3.66%) |
Mar 27, 2017 | 6.099 | 6.403 | 6.057 | 6.374 | 1,063,570 | +0.13(+2.14%) |
Mar 24, 2017 | 6.315 | 6.399 | 6.232 | 6.240 | 790,452 | -0.05(-0.79%) |
Mar 23, 2017 | 6.182 | 6.403 | 6.115 | 6.290 | 1,226,892 | +0.07(+1.21%) |
Mar 22, 2017 | 6.282 | 6.365 | 6.062 | 6.215 | 1,758,056 | -0.12(-1.97%) |
Mar 21, 2017 | 6.740 | 6.874 | 6.332 | 6.340 | 1,559,429 | -0.37(-5.58%) |
Mar 20, 2017 | 6.624 | 6.815 | 6.624 | 6.715 | 973,413 | -0.02(-0.25%) |
Mar 17, 2017 | 6.915 | 6.957 | 6.724 | 6.732 | 1,297,224 | -0.13(-1.94%) |
Mar 16, 2017 | 6.965 | 6.965 | 6.824 | 6.865 | 1,023,403 | -0.11(-1.55%) |
Mar 15, 2017 | 6.824 | 6.999 | 6.782 | 6.974 | 1,519,973 | +0.27(+4.10%) |
Mar 14, 2017 | 6.657 | 6.807 | 6.549 | 6.699 | 1,201,529 | -0.13(-1.95%) |
Mar 13, 2017 | 6.899 | 6.957 | 6.807 | 6.832 | 1,134,951 | -0.07(-1.09%) |
Mar 10, 2017 | 6.857 | 6.974 | 6.715 | 6.907 | 1,635,771 | +0.13(+1.97%) |
Mar 09, 2017 | 6.974 | 7.012 | 6.482 | 6.774 | 2,650,348 | -0.24(-3.44%) |
Mar 08, 2017 | 7.465 | 7.524 | 6.982 | 7.015 | 2,983,500 | -0.52(-6.96%) |
Mar 07, 2017 | 7.532 | 7.632 | 7.474 | 7.540 | 1,707,190 | +0.07(+0.89%) |
Mar 06, 2017 | 7.307 | 7.505 | 7.182 | 7.474 | 1,271,617 | +0.16(+2.16%) |
Mar 03, 2017 | 7.374 | 7.457 | 7.257 | 7.315 | 1,107,252 | -0.06(-0.79%) |
Mar 02, 2017 | 7.515 | 7.615 | 7.274 | 7.374 | 1,098,047 | -0.27(-3.49%) |