Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 7.245 | 7.245 | 7.114 | 7.162 | 341,045 | -0.05(-0.71%) |
May 30, 2017 | 7.272 | 7.272 | 7.209 | 7.213 | 415,700 | -0.04(-0.60%) |
May 26, 2017 | 7.272 | 7.272 | 7.221 | 7.257 | 278,449 | -0.01(-0.11%) |
May 25, 2017 | 7.241 | 7.276 | 7.229 | 7.265 | 407,180 | +0.04(+0.55%) |
May 24, 2017 | 7.205 | 7.257 | 7.205 | 7.225 | 497,945 | +0.02(+0.27%) |
May 23, 2017 | 7.173 | 7.225 | 7.154 | 7.205 | 557,225 | +0.05(+0.66%) |
May 22, 2017 | 7.106 | 7.166 | 7.106 | 7.158 | 661,027 | +0.06(+0.78%) |
May 19, 2017 | 7.082 | 7.126 | 7.075 | 7.102 | 874,857 | +0.04(+0.62%) |
May 18, 2017 | 7.027 | 7.075 | 7.017 | 7.059 | 417,041 | +0.02(+0.22%) |
May 17, 2017 | 7.047 | 7.063 | 7.019 | 7.043 | 289,536 | +0.00(+0.00%) |
May 16, 2017 | 7.027 | 7.051 | 6.987 | 7.043 | 428,810 | +0.02(+0.28%) |
May 15, 2017 | 6.892 | 7.023 | 6.869 | 7.023 | 520,527 | +0.10(+1.37%) |
May 12, 2017 | 6.881 | 6.991 | 6.880 | 6.928 | 527,426 | +0.05(+0.69%) |
May 11, 2017 | 6.869 | 6.920 | 6.829 | 6.881 | 310,910 | +0.00(+0.00%) |
May 10, 2017 | 6.671 | 6.900 | 6.671 | 6.881 | 877,236 | +0.30(+4.51%) |
May 09, 2017 | 6.817 | 6.859 | 6.560 | 6.584 | 976,714 | -0.25(-3.59%) |
May 08, 2017 | 6.857 | 6.881 | 6.789 | 6.829 | 354,087 | -0.03(-0.46%) |
May 05, 2017 | 6.885 | 6.928 | 6.813 | 6.861 | 273,478 | -0.03(-0.40%) |
May 04, 2017 | 6.944 | 6.976 | 6.821 | 6.888 | 453,036 | -0.07(-1.02%) |
May 03, 2017 | 6.968 | 7.015 | 6.902 | 6.960 | 782,048 | -0.01(-0.11%) |
May 02, 2017 | 7.027 | 7.027 | 6.932 | 6.968 | 256,994 | -0.02(-0.28%) |
May 01, 2017 | 6.888 | 7.011 | 6.885 | 6.987 | 270,086 | +0.10(+1.50%) |
Apr 28, 2017 | 6.999 | 7.007 | 6.865 | 6.885 | 311,653 | -0.11(-1.58%) |
Apr 27, 2017 | 6.952 | 7.003 | 6.952 | 6.995 | 437,666 | +0.04(+0.51%) |
Apr 26, 2017 | 6.948 | 6.964 | 6.942 | 6.960 | 440,247 | +0.01(+0.17%) |
Apr 25, 2017 | 6.956 | 6.963 | 6.928 | 6.948 | 269,308 | +0.02(+0.34%) |
Apr 24, 2017 | 6.964 | 6.968 | 6.920 | 6.924 | 428,946 | +0.01(+0.11%) |
Apr 21, 2017 | 6.908 | 6.944 | 6.908 | 6.916 | 318,155 | +0.01(+0.11%) |
Apr 20, 2017 | 6.928 | 6.944 | 6.865 | 6.908 | 564,042 | -0.00(-0.06%) |
Apr 19, 2017 | 6.908 | 6.936 | 6.898 | 6.912 | 375,398 | +0.01(+0.11%) |
Apr 18, 2017 | 6.888 | 6.940 | 6.877 | 6.904 | 592,965 | +0.02(+0.29%) |
Apr 17, 2017 | 6.869 | 6.908 | 6.841 | 6.885 | 351,894 | +0.01(+0.17%) |
Apr 13, 2017 | 6.853 | 6.896 | 6.837 | 6.873 | 288,454 | +0.00(+0.06%) |
Apr 12, 2017 | 6.869 | 6.885 | 6.813 | 6.869 | 360,023 | +0.00(+0.06%) |
Apr 11, 2017 | 6.857 | 6.900 | 6.844 | 6.865 | 497,597 | +0.03(+0.41%) |
Apr 10, 2017 | 6.746 | 6.865 | 6.738 | 6.837 | 417,145 | +0.11(+1.59%) |
Apr 07, 2017 | 6.813 | 6.888 | 6.730 | 6.730 | 708,063 | -0.11(-1.56%) |
Apr 06, 2017 | 6.829 | 6.888 | 6.797 | 6.837 | 481,527 | +0.01(+0.12%) |
Apr 05, 2017 | 6.877 | 6.928 | 6.829 | 6.829 | 408,263 | -0.09(-1.32%) |
Apr 04, 2017 | 6.829 | 6.920 | 6.825 | 6.920 | 869,669 | +0.09(+1.27%) |
Apr 03, 2017 | 6.750 | 6.841 | 6.746 | 6.833 | 737,184 | +0.07(+0.99%) |
Mar 31, 2017 | 6.770 | 6.786 | 6.722 | 6.766 | 402,850 | +0.00(+0.00%) |
Mar 30, 2017 | 6.730 | 6.778 | 6.702 | 6.766 | 718,775 | +0.06(+0.83%) |
Mar 29, 2017 | 6.651 | 6.762 | 6.639 | 6.710 | 569,183 | +0.04(+0.65%) |
Mar 28, 2017 | 6.611 | 6.694 | 6.576 | 6.667 | 924,204 | +0.06(+0.84%) |
Mar 27, 2017 | 6.607 | 6.631 | 6.536 | 6.611 | 964,660 | +0.06(+0.85%) |
Mar 24, 2017 | 6.516 | 6.687 | 6.493 | 6.556 | 11,381,319 | -0.15(-2.19%) |
Mar 23, 2017 | 6.924 | 6.999 | 6.631 | 6.702 | 2,761,926 | -0.59(-8.09%) |
Mar 22, 2017 | 7.364 | 7.423 | 7.225 | 7.292 | 269,990 | -0.07(-0.91%) |
Mar 21, 2017 | 7.518 | 7.518 | 7.352 | 7.360 | 258,959 | -0.16(-2.11%) |
Mar 20, 2017 | 7.518 | 7.542 | 7.482 | 7.518 | 144,906 | -0.06(-0.73%) |
Mar 17, 2017 | 7.324 | 7.577 | 7.324 | 7.573 | 225,212 | +0.20(+2.74%) |
Mar 16, 2017 | 7.379 | 7.379 | 7.257 | 7.371 | 89,287 | +0.05(+0.70%) |
Mar 15, 2017 | 7.173 | 7.328 | 7.166 | 7.320 | 125,382 | +0.32(+4.52%) |
Mar 14, 2017 | 7.023 | 7.032 | 6.919 | 7.004 | 102,165 | +0.02(+0.22%) |
Mar 13, 2017 | 7.100 | 7.100 | 6.988 | 6.988 | 89,805 | -0.04(-0.60%) |
Mar 10, 2017 | 7.023 | 7.058 | 6.984 | 7.031 | 45,788 | +0.05(+0.77%) |
Mar 09, 2017 | 7.058 | 7.150 | 6.961 | 6.977 | 69,256 | -0.02(-0.33%) |
Mar 08, 2017 | 7.085 | 7.085 | 6.950 | 7.000 | 61,884 | -0.07(-0.93%) |
Mar 07, 2017 | 7.046 | 7.127 | 7.046 | 7.065 | 36,967 | +0.02(+0.27%) |
Mar 06, 2017 | 7.116 | 7.131 | 7.027 | 7.046 | 77,032 | -0.07(-1.03%) |
Mar 03, 2017 | 7.123 | 7.127 | 7.062 | 7.119 | 62,971 | +0.03(+0.49%) |
Mar 02, 2017 | 7.131 | 7.131 | 7.062 | 7.085 | 51,360 | +0.01(+0.11%) |