Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 7.028 | 7.046 | 6.972 | 6.991 | 3,799 | -0.09(-1.30%) |
May 30, 2017 | 7.145 | 7.176 | 7.022 | 7.083 | 5,255 | -0.25(-3.36%) |
May 26, 2017 | 7.206 | 7.360 | 7.163 | 7.330 | 40,288 | -0.01(-0.08%) |
May 25, 2017 | 7.237 | 7.336 | 7.145 | 7.336 | 46,627 | +0.22(+3.12%) |
May 24, 2017 | 6.997 | 7.176 | 6.997 | 7.114 | 25,587 | +0.14(+2.03%) |
May 23, 2017 | 7.083 | 7.083 | 6.923 | 6.972 | 8,577 | +0.05(+0.71%) |
May 22, 2017 | 6.868 | 6.923 | 6.868 | 6.923 | 2,188 | +0.01(+0.09%) |
May 19, 2017 | 6.818 | 6.917 | 6.818 | 6.917 | 4,128 | +0.12(+1.72%) |
May 18, 2017 | 6.735 | 6.800 | 6.735 | 6.800 | 1,206 | -0.10(-1.43%) |
May 17, 2017 | 6.535 | 6.898 | 6.535 | 6.898 | 15,823 | +0.12(+1.73%) |
May 16, 2017 | 6.769 | 6.892 | 6.590 | 6.781 | 24,233 | +0.09(+1.38%) |
May 15, 2017 | 6.689 | 6.849 | 6.689 | 6.689 | 26,993 | +0.12(+1.88%) |
May 12, 2017 | 6.781 | 6.837 | 6.560 | 6.566 | 31,364 | -0.18(-2.74%) |
May 11, 2017 | 6.775 | 6.892 | 6.744 | 6.751 | 36,553 | -0.11(-1.56%) |
May 10, 2017 | 6.775 | 6.858 | 6.572 | 6.858 | 6,780 | +0.18(+2.71%) |
May 09, 2017 | 6.455 | 6.683 | 6.326 | 6.677 | 64,827 | +0.17(+2.65%) |
May 08, 2017 | 6.510 | 6.510 | 6.313 | 6.504 | 19,325 | -0.06(-0.85%) |
May 05, 2017 | 6.710 | 6.710 | 6.529 | 6.560 | 7,474 | -0.04(-0.65%) |
May 04, 2017 | 6.418 | 6.603 | 6.255 | 6.603 | 37,233 | +0.14(+2.10%) |
May 03, 2017 | 6.486 | 6.486 | 6.356 | 6.467 | 17,708 | +0.12(+1.83%) |
May 02, 2017 | 6.172 | 6.436 | 6.172 | 6.351 | 24,136 | +0.01(+0.11%) |
May 01, 2017 | 6.535 | 6.535 | 6.344 | 6.344 | 4,635 | -0.22(-3.37%) |
Apr 27, 2017 | 6.566 | 138 | -0.00(-0.00%) | |||
Apr 26, 2017 | 6.677 | 6.677 | 6.473 | 6.566 | 12,496 | -0.18(-2.74%) |
Apr 25, 2017 | 6.751 | 6.868 | 6.480 | 6.751 | 22,897 | +0.10(+1.48%) |
Apr 24, 2017 | 6.855 | 6.855 | 6.646 | 6.652 | 21,708 | -0.23(-3.40%) |
Apr 21, 2017 | 6.738 | 6.886 | 6.738 | 6.886 | 5,114 | +0.09(+1.27%) |
Apr 20, 2017 | 6.978 | 6.978 | 6.714 | 6.800 | 3,789 | -0.09(-1.34%) |
Apr 19, 2017 | 7.083 | 7.083 | 6.892 | 6.892 | 2,972 | -0.10(-1.50%) |
Apr 18, 2017 | 7.071 | 7.071 | 6.849 | 6.997 | 19,914 | -0.01(-0.18%) |
Apr 17, 2017 | 6.849 | 7.151 | 6.683 | 7.009 | 70,579 | +0.06(+0.89%) |
Apr 13, 2017 | 6.787 | 6.972 | 6.700 | 6.948 | 5,744 | +0.20(+2.92%) |
Apr 12, 2017 | 6.861 | 6.861 | 6.695 | 6.751 | 9,731 | -0.14(-1.97%) |
Apr 11, 2017 | 6.978 | 6.978 | 6.800 | 6.886 | 6,851 | -0.04(-0.62%) |
Apr 10, 2017 | 6.898 | 6.929 | 6.701 | 6.929 | 4,036 | +0.07(+1.08%) |
Apr 07, 2017 | 6.898 | 6.960 | 6.781 | 6.855 | 20,723 | -0.09(-1.24%) |
Apr 06, 2017 | 7.022 | 7.022 | 6.941 | 6.941 | 2,297 | -0.09(-1.23%) |
Apr 05, 2017 | 7.022 | 7.163 | 6.872 | 7.028 | 34,686 | +0.14(+1.97%) |
Apr 04, 2017 | 7.009 | 7.009 | 6.849 | 6.892 | 3,135 | -0.01(-0.09%) |
Apr 03, 2017 | 7.059 | 7.059 | 6.874 | 6.898 | 5,369 | -0.01(-0.18%) |
Mar 31, 2017 | 6.997 | 6.997 | 6.837 | 6.911 | 5,945 | +0.07(+0.99%) |
Mar 30, 2017 | 6.892 | 7.009 | 6.720 | 6.843 | 35,608 | -0.11(-1.59%) |
Mar 29, 2017 | 6.843 | 6.966 | 6.843 | 6.954 | 29,149 | +0.11(+1.62%) |
Mar 28, 2017 | 6.929 | 6.960 | 6.843 | 6.843 | 18,252 | -0.09(-1.24%) |
Mar 27, 2017 | 7.212 | 7.379 | 6.905 | 6.929 | 68,607 | -0.09(-1.32%) |
Mar 24, 2017 | 6.923 | 7.022 | 6.880 | 7.022 | 66,376 | +0.15(+2.15%) |
Mar 23, 2017 | 6.978 | 6.978 | 6.837 | 6.874 | 46,797 | +0.01(+0.09%) |
Mar 22, 2017 | 6.978 | 7.022 | 6.683 | 6.868 | 51,676 | +0.06(+0.81%) |
Mar 21, 2017 | 6.744 | 6.812 | 6.744 | 6.812 | 17,256 | +0.13(+1.89%) |
Mar 20, 2017 | 6.627 | 6.686 | 6.529 | 6.686 | 19,289 | +0.11(+1.64%) |
Mar 17, 2017 | 6.529 | 6.685 | 6.473 | 6.578 | 10,709 | +0.10(+1.62%) |
Mar 16, 2017 | 6.236 | 6.584 | 6.236 | 6.473 | 9,548 | +0.25(+4.06%) |
Mar 15, 2017 | 6.116 | 6.221 | 6.116 | 6.221 | 10,595 | +0.23(+3.80%) |
Mar 14, 2017 | 5.931 | 5.999 | 5.925 | 5.993 | 5,279 | -0.07(-1.22%) |
Mar 13, 2017 | 6.011 | 6.073 | 5.974 | 6.067 | 5,659 | +0.00(+0.00%) |
Mar 10, 2017 | 6.110 | 6.147 | 6.055 | 6.067 | 2,386 | -0.01(-0.20%) |
Mar 09, 2017 | 6.073 | 6.110 | 5.919 | 6.079 | 16,310 | +0.06(+1.02%) |
Mar 08, 2017 | 6.172 | 6.190 | 5.956 | 6.018 | 6,219 | -0.16(-2.59%) |
Mar 07, 2017 | 5.913 | 6.215 | 5.913 | 6.178 | 1,995 | +0.05(+0.80%) |
Mar 06, 2017 | 6.523 | 6.523 | 6.128 | 6.128 | 3,768 | -0.34(-5.31%) |