Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 6.950 | 6.950 | 6.660 | 6.910 | 43,457 | +0.03(+0.44%) |
May 30, 2017 | 6.820 | 6.940 | 6.700 | 6.880 | 54,796 | +0.04(+0.58%) |
May 26, 2017 | 6.800 | 6.880 | 6.675 | 6.840 | 41,146 | -0.07(-1.01%) |
May 25, 2017 | 6.670 | 6.960 | 6.640 | 6.910 | 73,643 | +0.10(+1.47%) |
May 24, 2017 | 6.870 | 6.880 | 6.710 | 6.810 | 35,309 | -0.04(-0.58%) |
May 23, 2017 | 6.900 | 7.033 | 6.750 | 6.850 | 57,463 | +0.00(+0.00%) |
May 22, 2017 | 6.810 | 6.954 | 6.650 | 6.850 | 54,371 | +0.05(+0.74%) |
May 19, 2017 | 6.870 | 6.970 | 6.780 | 6.800 | 47,242 | -0.07(-1.02%) |
May 18, 2017 | 6.890 | 6.990 | 6.800 | 6.870 | 50,132 | +0.05(+0.73%) |
May 17, 2017 | 7.100 | 7.210 | 6.760 | 6.820 | 89,148 | -0.39(-5.41%) |
May 16, 2017 | 7.380 | 7.460 | 7.050 | 7.210 | 71,667 | -0.20(-2.70%) |
May 15, 2017 | 7.510 | 7.600 | 7.200 | 7.410 | 70,641 | -0.07(-0.94%) |
May 12, 2017 | 7.800 | 7.800 | 7.370 | 7.480 | 80,832 | -0.39(-4.96%) |
May 11, 2017 | 7.750 | 8.250 | 7.750 | 7.870 | 140,623 | +0.18(+2.34%) |
May 10, 2017 | 7.500 | 7.820 | 7.500 | 7.690 | 84,205 | +0.11(+1.45%) |
May 09, 2017 | 7.457 | 7.610 | 7.320 | 7.580 | 62,086 | +0.12(+1.61%) |
May 08, 2017 | 7.350 | 7.510 | 7.240 | 7.460 | 31,508 | +0.10(+1.36%) |
May 05, 2017 | 7.460 | 7.520 | 7.290 | 7.360 | 85,732 | -0.20(-2.65%) |
May 04, 2017 | 7.490 | 7.690 | 7.340 | 7.560 | 52,918 | +0.11(+1.48%) |
May 03, 2017 | 7.660 | 7.740 | 7.340 | 7.450 | 126,167 | -0.23(-2.99%) |
May 02, 2017 | 7.680 | 8.090 | 7.550 | 7.680 | 115,633 | +0.07(+0.92%) |
May 01, 2017 | 7.350 | 7.790 | 7.330 | 7.610 | 81,827 | +0.29(+3.96%) |
Apr 28, 2017 | 7.480 | 7.480 | 7.200 | 7.320 | 31,237 | -0.12(-1.61%) |
Apr 27, 2017 | 7.500 | 7.700 | 7.360 | 7.440 | 72,954 | -0.06(-0.80%) |
Apr 26, 2017 | 7.160 | 7.550 | 7.140 | 7.500 | 117,726 | +0.38(+5.34%) |
Apr 25, 2017 | 7.170 | 7.289 | 7.000 | 7.120 | 69,374 | -0.04(-0.56%) |
Apr 24, 2017 | 7.060 | 7.219 | 6.920 | 7.160 | 72,390 | +0.29(+4.22%) |
Apr 21, 2017 | 6.840 | 7.000 | 6.670 | 6.870 | 112,908 | +0.00(+0.00%) |
Apr 20, 2017 | 6.760 | 6.960 | 6.580 | 6.870 | 143,843 | +0.20(+3.00%) |
Apr 19, 2017 | 6.445 | 6.730 | 6.380 | 6.670 | 88,919 | +0.27(+4.22%) |
Apr 18, 2017 | 6.400 | 6.480 | 6.300 | 6.400 | 37,744 | -0.06(-0.93%) |
Apr 17, 2017 | 6.600 | 6.600 | 6.270 | 6.460 | 56,439 | -0.05(-0.77%) |
Apr 13, 2017 | 6.280 | 6.600 | 6.180 | 6.510 | 85,780 | +0.18(+2.84%) |
Apr 12, 2017 | 6.640 | 6.640 | 6.290 | 6.330 | 64,798 | -0.30(-4.52%) |
Apr 11, 2017 | 6.210 | 6.650 | 6.210 | 6.630 | 52,250 | +0.42(+6.76%) |
Apr 10, 2017 | 6.150 | 6.550 | 6.020 | 6.210 | 190,036 | +0.10(+1.64%) |
Apr 07, 2017 | 6.160 | 6.250 | 6.080 | 6.110 | 60,887 | -0.10(-1.61%) |
Apr 06, 2017 | 6.240 | 6.340 | 6.170 | 6.210 | 32,809 | -0.06(-0.96%) |
Apr 05, 2017 | 6.000 | 6.540 | 6.000 | 6.270 | 151,330 | +0.32(+5.38%) |
Apr 04, 2017 | 6.290 | 6.290 | 5.830 | 5.950 | 133,988 | -0.34(-5.41%) |
Apr 03, 2017 | 6.530 | 6.580 | 6.280 | 6.290 | 53,609 | -0.24(-3.68%) |
Mar 31, 2017 | 6.400 | 6.590 | 6.280 | 6.530 | 69,797 | +0.13(+2.03%) |
Mar 30, 2017 | 6.600 | 6.700 | 6.330 | 6.400 | 59,298 | -0.21(-3.18%) |
Mar 29, 2017 | 6.710 | 6.870 | 6.590 | 6.610 | 35,396 | -0.13(-1.93%) |
Mar 28, 2017 | 6.530 | 6.780 | 6.510 | 6.740 | 30,641 | +0.15(+2.28%) |
Mar 27, 2017 | 6.480 | 6.710 | 6.416 | 6.590 | 114,171 | -0.02(-0.30%) |
Mar 24, 2017 | 6.800 | 6.911 | 6.570 | 6.610 | 87,570 | -0.03(-0.45%) |
Mar 23, 2017 | 6.590 | 6.850 | 6.570 | 6.640 | 60,907 | +0.02(+0.30%) |
Mar 22, 2017 | 6.870 | 6.870 | 6.550 | 6.620 | 93,920 | -0.27(-3.92%) |
Mar 21, 2017 | 7.120 | 7.490 | 6.850 | 6.890 | 163,379 | -0.23(-3.23%) |
Mar 20, 2017 | 7.500 | 7.500 | 6.870 | 7.120 | 220,418 | -0.33(-4.43%) |
Mar 17, 2017 | 6.770 | 7.510 | 6.640 | 7.450 | 192,112 | +0.76(+11.36%) |
Mar 16, 2017 | 7.750 | 7.750 | 6.500 | 6.690 | 303,557 | -0.98(-12.78%) |
Mar 15, 2017 | 7.270 | 7.740 | 7.270 | 7.670 | 42,831 | +0.32(+4.35%) |
Mar 14, 2017 | 7.440 | 7.650 | 7.300 | 7.350 | 32,638 | -0.23(-3.03%) |
Mar 13, 2017 | 7.630 | 7.900 | 7.105 | 7.580 | 39,933 | -0.08(-1.04%) |
Mar 10, 2017 | 7.030 | 7.770 | 7.030 | 7.660 | 201,877 | +0.61(+8.65%) |
Mar 09, 2017 | 7.240 | 7.290 | 6.930 | 7.050 | 66,763 | -0.17(-2.35%) |
Mar 08, 2017 | 7.170 | 7.390 | 7.000 | 7.220 | 143,504 | +0.12(+1.69%) |
Mar 07, 2017 | 7.310 | 7.320 | 7.070 | 7.100 | 26,667 | -0.20(-2.74%) |
Mar 06, 2017 | 7.150 | 7.520 | 6.980 | 7.300 | 76,071 | +0.18(+2.53%) |
Mar 03, 2017 | 7.040 | 7.280 | 7.000 | 7.120 | 89,910 | -0.06(-0.84%) |
Mar 02, 2017 | 7.500 | 7.500 | 7.000 | 7.180 | 86,122 | -0.05(-0.69%) |