Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 6.600 | 6.800 | 6.450 | 6.550 | 448,837 | -0.05(-0.76%) |
May 30, 2017 | 6.750 | 6.800 | 6.600 | 6.600 | 182,866 | -0.15(-2.22%) |
May 26, 2017 | 6.700 | 6.800 | 6.650 | 6.750 | 161,792 | +0.05(+0.75%) |
May 25, 2017 | 6.850 | 6.950 | 6.700 | 6.700 | 126,995 | -0.10(-1.47%) |
May 24, 2017 | 6.750 | 6.850 | 6.750 | 6.800 | 160,452 | +0.00(+0.00%) |
May 23, 2017 | 6.900 | 7.000 | 6.800 | 6.800 | 185,710 | +0.05(+0.74%) |
May 22, 2017 | 6.650 | 6.850 | 6.650 | 6.750 | 90,770 | +0.10(+1.50%) |
May 19, 2017 | 6.700 | 6.800 | 6.650 | 6.650 | 147,059 | -0.05(-0.75%) |
May 18, 2017 | 6.700 | 6.750 | 6.650 | 6.700 | 161,722 | +0.00(+0.00%) |
May 17, 2017 | 6.750 | 6.800 | 6.700 | 6.700 | 188,542 | -0.20(-2.90%) |
May 16, 2017 | 6.750 | 6.925 | 6.650 | 6.900 | 393,386 | +0.10(+1.47%) |
May 15, 2017 | 6.700 | 6.900 | 6.650 | 6.800 | 344,751 | +0.15(+2.26%) |
May 12, 2017 | 6.700 | 6.750 | 6.500 | 6.650 | 245,751 | +0.00(+0.00%) |
May 11, 2017 | 6.800 | 6.850 | 6.500 | 6.650 | 344,197 | -0.15(-2.21%) |
May 10, 2017 | 6.800 | 6.850 | 6.350 | 6.800 | 686,749 | +0.25(+3.82%) |
May 09, 2017 | 6.600 | 6.750 | 6.450 | 6.550 | 181,873 | +0.00(+0.00%) |
May 08, 2017 | 6.700 | 6.750 | 6.550 | 6.550 | 229,286 | -0.15(-2.24%) |
May 05, 2017 | 6.700 | 6.750 | 6.675 | 6.700 | 115,111 | +0.00(+0.00%) |
May 04, 2017 | 6.650 | 6.800 | 6.650 | 6.700 | 102,330 | +0.10(+1.52%) |
May 03, 2017 | 6.650 | 6.700 | 6.525 | 6.600 | 113,846 | -0.10(-1.49%) |
May 02, 2017 | 6.650 | 6.800 | 6.600 | 6.700 | 115,662 | +0.00(+0.00%) |
May 01, 2017 | 6.750 | 6.750 | 6.550 | 6.700 | 133,925 | +0.00(+0.00%) |
Apr 28, 2017 | 6.800 | 6.800 | 6.650 | 6.700 | 173,964 | -0.05(-0.74%) |
Apr 27, 2017 | 6.900 | 7.000 | 6.700 | 6.750 | 92,380 | -0.15(-2.17%) |
Apr 26, 2017 | 6.750 | 6.900 | 6.750 | 6.900 | 203,751 | +0.10(+1.47%) |
Apr 25, 2017 | 6.850 | 6.950 | 6.750 | 6.800 | 172,140 | +0.00(+0.00%) |
Apr 24, 2017 | 6.750 | 6.850 | 6.721 | 6.800 | 151,667 | +0.10(+1.49%) |
Apr 21, 2017 | 6.600 | 6.800 | 6.600 | 6.700 | 196,835 | +0.05(+0.75%) |
Apr 20, 2017 | 6.750 | 6.800 | 6.650 | 6.650 | 121,108 | -0.10(-1.48%) |
Apr 19, 2017 | 6.750 | 6.800 | 6.600 | 6.750 | 100,279 | +0.10(+1.50%) |
Apr 18, 2017 | 6.550 | 6.750 | 6.525 | 6.650 | 110,517 | +0.10(+1.53%) |
Apr 17, 2017 | 6.400 | 6.550 | 6.388 | 6.550 | 81,306 | +0.15(+2.34%) |
Apr 13, 2017 | 6.450 | 6.450 | 6.350 | 6.400 | 138,696 | -0.06(-0.93%) |
Apr 12, 2017 | 6.600 | 6.650 | 6.425 | 6.460 | 124,746 | -0.14(-2.12%) |
Apr 11, 2017 | 6.450 | 6.650 | 6.400 | 6.600 | 122,455 | +0.15(+2.33%) |
Apr 10, 2017 | 6.450 | 6.500 | 6.300 | 6.450 | 243,678 | +0.05(+0.78%) |
Apr 07, 2017 | 6.450 | 6.507 | 6.350 | 6.400 | 244,823 | -0.05(-0.78%) |
Apr 06, 2017 | 6.450 | 6.543 | 6.400 | 6.450 | 127,364 | +0.00(+0.00%) |
Apr 05, 2017 | 6.700 | 6.700 | 6.357 | 6.450 | 324,872 | -0.20(-3.01%) |
Apr 04, 2017 | 6.700 | 6.700 | 6.550 | 6.650 | 208,844 | +0.00(+0.00%) |
Apr 03, 2017 | 7.000 | 7.150 | 6.575 | 6.650 | 922,158 | -0.60(-8.28%) |
Mar 31, 2017 | 7.150 | 7.400 | 7.050 | 7.250 | 265,419 | +0.15(+2.11%) |
Mar 30, 2017 | 7.050 | 7.225 | 7.000 | 7.100 | 130,752 | +0.05(+0.71%) |
Mar 29, 2017 | 6.950 | 7.050 | 6.950 | 7.050 | 47,069 | +0.05(+0.71%) |
Mar 28, 2017 | 7.150 | 7.200 | 6.950 | 7.000 | 111,791 | -0.20(-2.78%) |
Mar 27, 2017 | 6.900 | 7.250 | 6.850 | 7.200 | 291,038 | +0.16(+2.27%) |
Mar 24, 2017 | 7.100 | 7.150 | 6.950 | 7.040 | 107,254 | -0.06(-0.85%) |
Mar 23, 2017 | 6.850 | 7.150 | 6.850 | 7.100 | 203,740 | +0.25(+3.65%) |
Mar 22, 2017 | 6.950 | 7.050 | 6.850 | 6.850 | 156,981 | -0.10(-1.44%) |
Mar 21, 2017 | 7.000 | 7.100 | 6.950 | 6.950 | 100,806 | -0.10(-1.42%) |
Mar 20, 2017 | 7.100 | 7.150 | 7.000 | 7.050 | 50,640 | -0.15(-2.08%) |
Mar 17, 2017 | 7.050 | 7.250 | 7.000 | 7.200 | 191,488 | +0.15(+2.13%) |
Mar 16, 2017 | 7.050 | 7.100 | 6.950 | 7.050 | 66,362 | +0.00(+0.00%) |
Mar 15, 2017 | 6.900 | 7.050 | 6.900 | 7.050 | 113,161 | +0.15(+2.17%) |
Mar 14, 2017 | 7.000 | 7.000 | 6.900 | 6.900 | 54,848 | -0.05(-0.72%) |
Mar 13, 2017 | 7.050 | 6.875 | 6.950 | 70,593 | +0.00(+0.00%) | |
Mar 10, 2017 | 7.050 | 7.050 | 6.900 | 6.950 | 109,106 | -0.10(-1.42%) |
Mar 09, 2017 | 6.900 | 7.050 | 6.900 | 7.050 | 167,659 | +0.20(+2.92%) |
Mar 08, 2017 | 7.000 | 7.000 | 6.850 | 6.850 | 113,222 | -0.05(-0.72%) |
Mar 07, 2017 | 7.050 | 7.100 | 6.900 | 6.900 | 75,695 | -0.15(-2.13%) |
Mar 06, 2017 | 7.000 | 7.150 | 6.950 | 7.050 | 128,844 | +0.05(+0.71%) |
Mar 03, 2017 | 6.900 | 7.025 | 6.800 | 7.000 | 269,620 | +0.10(+1.45%) |
Mar 02, 2017 | 7.050 | 7.150 | 6.900 | 6.900 | 131,542 | -0.15(-2.13%) |