Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 6.790 | 6.790 | 6.710 | 6.780 | 10,585 | -0.06(-0.88%) |
May 30, 2017 | 6.735 | 6.890 | 6.700 | 6.840 | 52,809 | +0.10(+1.48%) |
May 26, 2017 | 6.790 | 6.800 | 6.710 | 6.740 | 8,824 | -0.04(-0.59%) |
May 25, 2017 | 6.771 | 6.790 | 6.710 | 6.780 | 39,643 | +0.05(+0.74%) |
May 24, 2017 | 6.778 | 6.798 | 6.730 | 6.730 | 23,798 | -0.01(-0.15%) |
May 23, 2017 | 6.880 | 6.880 | 6.740 | 6.740 | 95,331 | -0.05(-0.74%) |
May 22, 2017 | 6.870 | 6.870 | 6.790 | 6.790 | 6,277 | -0.02(-0.29%) |
May 19, 2017 | 6.830 | 6.860 | 6.790 | 6.810 | 24,969 | +0.01(+0.15%) |
May 18, 2017 | 6.800 | 6.970 | 6.800 | 6.800 | 8,410 | -0.03(-0.44%) |
May 17, 2017 | 6.820 | 6.850 | 6.810 | 6.830 | 33,859 | -0.02(-0.29%) |
May 16, 2017 | 6.850 | 6.850 | 6.820 | 6.850 | 2,638 | +0.01(+0.14%) |
May 15, 2017 | 6.840 | 6.890 | 6.820 | 6.840 | 21,185 | -0.04(-0.58%) |
May 12, 2017 | 6.890 | 6.890 | 6.840 | 6.880 | 8,018 | +0.01(+0.15%) |
May 11, 2017 | 6.890 | 6.890 | 6.860 | 6.870 | 6,026 | -0.01(-0.15%) |
May 10, 2017 | 6.850 | 6.900 | 6.850 | 6.880 | 23,780 | -0.01(-0.15%) |
May 09, 2017 | 6.900 | 6.900 | 6.861 | 6.890 | 13,690 | +0.00(+0.00%) |
May 08, 2017 | 6.970 | 6.970 | 6.850 | 6.890 | 17,971 | +0.03(+0.44%) |
May 05, 2017 | 7.050 | 7.070 | 6.850 | 6.860 | 14,277 | -0.08(-1.15%) |
May 04, 2017 | 6.990 | 7.000 | 6.865 | 6.940 | 11,135 | +0.01(+0.14%) |
May 03, 2017 | 7.050 | 7.150 | 6.750 | 6.930 | 80,530 | -0.82(-10.58%) |
May 02, 2017 | 7.838 | 7.838 | 7.750 | 7.750 | 6,887 | -0.10(-1.27%) |
May 01, 2017 | 7.820 | 7.890 | 7.600 | 7.850 | 10,850 | -0.02(-0.25%) |
Apr 28, 2017 | 7.430 | 8.000 | 7.268 | 7.870 | 40,009 | +0.54(+7.37%) |
Apr 27, 2017 | 7.300 | 7.378 | 7.300 | 7.330 | 7,359 | +0.07(+1.00%) |
Apr 26, 2017 | 7.270 | 7.280 | 7.200 | 7.257 | 10,314 | +0.04(+0.52%) |
Apr 25, 2017 | 7.230 | 7.250 | 7.170 | 7.220 | 3,467 | +0.05(+0.70%) |
Apr 24, 2017 | 7.170 | 7.251 | 7.170 | 7.170 | 4,736 | +0.06(+0.84%) |
Apr 21, 2017 | 7.230 | 7.230 | 7.090 | 7.110 | 49,113 | -0.19(-2.60%) |
Apr 20, 2017 | 7.260 | 7.320 | 7.210 | 7.300 | 18,245 | +0.05(+0.69%) |
Apr 19, 2017 | 7.332 | 7.350 | 7.170 | 7.250 | 33,725 | -0.18(-2.42%) |
Apr 18, 2017 | 7.400 | 7.620 | 7.400 | 7.430 | 48,059 | +0.03(+0.41%) |
Apr 17, 2017 | 7.160 | 7.400 | 7.160 | 7.400 | 18,509 | +0.23(+3.21%) |
Apr 13, 2017 | 7.200 | 7.200 | 7.150 | 7.170 | 1,737 | -0.09(-1.24%) |
Apr 12, 2017 | 7.300 | 7.310 | 7.260 | 7.260 | 2,967 | +0.00(+0.00%) |
Apr 11, 2017 | 7.279 | 7.300 | 7.260 | 7.260 | 2,542 | +0.01(+0.14%) |
Apr 10, 2017 | 7.220 | 7.270 | 7.220 | 7.250 | 4,594 | +0.06(+0.83%) |
Apr 07, 2017 | 7.150 | 7.230 | 7.150 | 7.190 | 13,598 | -0.05(-0.69%) |
Apr 06, 2017 | 7.170 | 7.240 | 7.150 | 7.240 | 7,739 | +0.03(+0.42%) |
Apr 05, 2017 | 7.140 | 7.250 | 7.140 | 7.210 | 19,940 | +0.04(+0.56%) |
Apr 04, 2017 | 7.310 | 7.310 | 7.151 | 7.170 | 10,564 | -0.09(-1.24%) |
Apr 03, 2017 | 7.390 | 7.400 | 7.250 | 7.260 | 13,870 | -0.08(-1.09%) |
Mar 31, 2017 | 7.322 | 7.350 | 7.170 | 7.340 | 12,756 | +0.12(+1.73%) |
Mar 30, 2017 | 7.270 | 7.270 | 7.160 | 7.215 | 2,055 | -0.10(-1.40%) |
Mar 29, 2017 | 7.350 | 7.371 | 7.220 | 7.317 | 4,668 | +0.05(+0.65%) |
Mar 28, 2017 | 7.170 | 7.270 | 7.170 | 7.270 | 4,216 | +0.06(+0.83%) |
Mar 27, 2017 | 7.210 | 7.210 | 7.150 | 7.210 | 8,245 | +0.00(+0.00%) |
Mar 24, 2017 | 7.260 | 7.260 | 7.150 | 7.210 | 4,360 | +0.00(+0.00%) |
Mar 23, 2017 | 7.100 | 7.270 | 7.100 | 7.210 | 9,859 | +0.11(+1.55%) |
Mar 22, 2017 | 7.220 | 7.220 | 7.100 | 7.100 | 14,108 | -0.08(-1.11%) |
Mar 21, 2017 | 7.280 | 7.280 | 7.160 | 7.180 | 7,194 | -0.06(-0.83%) |
Mar 20, 2017 | 7.300 | 7.300 | 7.150 | 7.240 | 12,905 | -0.02(-0.28%) |
Mar 17, 2017 | 7.230 | 7.300 | 7.180 | 7.260 | 11,007 | -0.03(-0.41%) |
Mar 16, 2017 | 7.150 | 7.300 | 7.150 | 7.290 | 12,438 | +0.13(+1.82%) |
Mar 15, 2017 | 7.130 | 7.236 | 7.100 | 7.160 | 11,390 | +0.07(+0.99%) |
Mar 14, 2017 | 7.090 | 7.119 | 7.090 | 7.090 | 22,987 | -0.02(-0.28%) |
Mar 13, 2017 | 7.100 | 7.130 | 7.090 | 7.110 | 16,861 | +0.02(+0.28%) |
Mar 10, 2017 | 7.100 | 7.125 | 7.080 | 7.090 | 26,915 | -0.01(-0.14%) |
Mar 09, 2017 | 7.130 | 7.200 | 7.080 | 7.100 | 23,854 | -0.05(-0.70%) |
Mar 08, 2017 | 7.250 | 7.250 | 7.150 | 7.150 | 16,837 | -0.06(-0.83%) |
Mar 07, 2017 | 7.241 | 7.272 | 7.120 | 7.210 | 35,327 | -0.03(-0.41%) |
Mar 06, 2017 | 7.300 | 7.300 | 7.240 | 7.240 | 23,817 | -0.01(-0.14%) |
Mar 03, 2017 | 7.250 | 7.260 | 7.240 | 7.250 | 22,407 | +0.00(+0.00%) |
Mar 02, 2017 | 7.240 | 7.277 | 7.240 | 7.250 | 24,887 | +0.01(+0.14%) |