Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 7.132 | 7.132 | 7.030 | 7.110 | 20,706 | +0.04(+0.57%) |
May 30, 2017 | 7.071 | 7.090 | 6.960 | 7.070 | 17,719 | +0.08(+1.14%) |
May 26, 2017 | 7.050 | 7.090 | 6.990 | 6.990 | 180,536 | -0.07(-0.99%) |
May 25, 2017 | 7.060 | 7.100 | 7.060 | 7.060 | 34,756 | -0.06(-0.84%) |
May 24, 2017 | 7.040 | 7.120 | 7.000 | 7.120 | 21,026 | +0.12(+1.71%) |
May 23, 2017 | 6.970 | 7.110 | 6.970 | 7.000 | 18,259 | -0.09(-1.27%) |
May 22, 2017 | 7.050 | 7.090 | 6.960 | 7.090 | 9,749 | +0.12(+1.72%) |
May 19, 2017 | 6.970 | 6.970 | 6.970 | 6.970 | 19,019 | -0.04(-0.57%) |
May 18, 2017 | 7.050 | 7.070 | 7.000 | 7.010 | 33,116 | +0.11(+1.59%) |
May 17, 2017 | 7.100 | 7.100 | 6.900 | 6.900 | 47,265 | -0.25(-3.50%) |
May 16, 2017 | 7.100 | 7.150 | 7.100 | 7.150 | 11,860 | +0.00(+0.00%) |
May 15, 2017 | 7.120 | 7.150 | 7.120 | 7.150 | 28,567 | +0.05(+0.70%) |
May 12, 2017 | 7.150 | 7.170 | 7.100 | 7.100 | 12,436 | -0.13(-1.80%) |
May 11, 2017 | 7.212 | 7.230 | 7.212 | 7.230 | 3,663 | +0.02(+0.28%) |
May 10, 2017 | 7.070 | 7.210 | 7.070 | 7.210 | 7,956 | +0.03(+0.42%) |
May 09, 2017 | 7.051 | 7.180 | 7.051 | 7.180 | 11,921 | +0.12(+1.70%) |
May 08, 2017 | 7.020 | 7.060 | 7.020 | 7.060 | 9,603 | +0.11(+1.58%) |
May 05, 2017 | 7.044 | 7.080 | 6.950 | 6.950 | 28,267 | -0.13(-1.84%) |
May 04, 2017 | 7.080 | 7.080 | 7.080 | 7.080 | 7,972 | +0.00(+0.00%) |
May 03, 2017 | 7.040 | 7.080 | 6.970 | 7.080 | 19,675 | +0.04(+0.57%) |
May 02, 2017 | 6.960 | 7.040 | 6.960 | 7.040 | 8,929 | +0.09(+1.29%) |
May 01, 2017 | 6.950 | 6.950 | 6.950 | 6.950 | 988 | +0.00(+0.00%) |
Apr 28, 2017 | 7.010 | 7.040 | 6.860 | 6.950 | 19,338 | -0.08(-1.14%) |
Apr 27, 2017 | 6.980 | 7.030 | 6.940 | 7.030 | 46,938 | +0.38(+5.71%) |
Apr 26, 2017 | 6.590 | 6.650 | 6.590 | 6.650 | 7,921 | +0.24(+3.74%) |
Apr 25, 2017 | 6.470 | 6.470 | 6.410 | 6.410 | 15,511 | -0.05(-0.77%) |
Apr 24, 2017 | 6.430 | 6.470 | 6.340 | 6.460 | 8,616 | +0.12(+1.89%) |
Apr 21, 2017 | 6.340 | 6.340 | 6.340 | 6.340 | 292,201 | +0.03(+0.48%) |
Apr 20, 2017 | 6.310 | 6.430 | 6.310 | 6.310 | 15,100 | -0.03(-0.47%) |
Apr 19, 2017 | 6.360 | 6.360 | 6.300 | 6.340 | 29,233 | +0.07(+1.12%) |
Apr 18, 2017 | 6.240 | 6.380 | 6.240 | 6.270 | 42,936 | -0.12(-1.80%) |
Apr 17, 2017 | 6.300 | 6.385 | 6.300 | 6.385 | 3,649 | +0.08(+1.19%) |
Apr 13, 2017 | 6.343 | 6.360 | 6.310 | 6.310 | 45,497 | -0.08(-1.25%) |
Apr 12, 2017 | 6.400 | 6.470 | 6.350 | 6.390 | 8,984 | +0.11(+1.75%) |
Apr 11, 2017 | 6.280 | 6.280 | 6.280 | 6.280 | 56,375 | -0.17(-2.64%) |
Apr 10, 2017 | 6.340 | 6.450 | 6.340 | 6.450 | 4,848 | +0.12(+1.90%) |
Apr 07, 2017 | 6.450 | 6.450 | 6.330 | 6.330 | 6,956 | -0.12(-1.86%) |
Apr 06, 2017 | 6.460 | 6.460 | 6.330 | 6.450 | 31,454 | -0.03(-0.46%) |
Apr 05, 2017 | 6.480 | 6.480 | 6.480 | 6.480 | 16,927 | +0.11(+1.73%) |
Apr 04, 2017 | 6.420 | 6.420 | 6.370 | 6.370 | 10,193 | -0.05(-0.78%) |
Apr 03, 2017 | 6.408 | 6.420 | 6.408 | 6.420 | 2,788 | +0.02(+0.31%) |
Mar 31, 2017 | 6.210 | 6.400 | 6.210 | 6.400 | 18,143 | +0.07(+1.11%) |
Mar 30, 2017 | 6.440 | 6.440 | 6.330 | 6.330 | 34,774 | -0.12(-1.86%) |
Mar 29, 2017 | 6.330 | 6.460 | 6.330 | 6.450 | 25,717 | +0.13(+2.06%) |
Mar 28, 2017 | 6.320 | 6.390 | 6.320 | 6.320 | 39,070 | -0.03(-0.47%) |
Mar 27, 2017 | 6.260 | 6.374 | 6.260 | 6.350 | 21,507 | -0.04(-0.63%) |
Mar 24, 2017 | 6.530 | 6.530 | 6.390 | 6.390 | 5,867 | -0.12(-1.84%) |
Mar 23, 2017 | 6.380 | 6.510 | 6.380 | 6.510 | 4,815 | +0.15(+2.36%) |
Mar 22, 2017 | 6.480 | 6.480 | 6.360 | 6.360 | 274,411 | +0.04(+0.66%) |
Mar 21, 2017 | 6.400 | 6.480 | 6.300 | 6.318 | 26,755 | -0.12(-1.89%) |
Mar 20, 2017 | 6.480 | 6.480 | 6.330 | 6.440 | 23,066 | +0.09(+1.42%) |
Mar 17, 2017 | 6.390 | 6.390 | 6.350 | 6.350 | 20,624 | -0.01(-0.19%) |
Mar 16, 2017 | 6.300 | 6.450 | 6.290 | 6.362 | 33,617 | +0.23(+3.78%) |
Mar 15, 2017 | 6.260 | 6.300 | 6.130 | 6.130 | 19,532 | -0.17(-2.70%) |
Mar 14, 2017 | 6.160 | 6.300 | 6.160 | 6.300 | 47,993 | +0.02(+0.32%) |
Mar 13, 2017 | 6.390 | 6.390 | 6.280 | 6.280 | 27,874 | -0.10(-1.57%) |
Mar 10, 2017 | 6.380 | 6.560 | 6.380 | 6.380 | 23,426 | +0.10(+1.59%) |
Mar 09, 2017 | 6.300 | 6.430 | 6.280 | 6.280 | 39,004 | +0.00(+0.00%) |
Mar 08, 2017 | 6.350 | 6.390 | 6.280 | 6.280 | 7,041 | +0.02(+0.32%) |
Mar 07, 2017 | 6.390 | 6.390 | 6.260 | 6.260 | 12,833 | -0.00(-0.02%) |
Mar 06, 2017 | 6.390 | 6.390 | 6.260 | 6.261 | 62,053 | -0.05(-0.78%) |
Mar 03, 2017 | 6.271 | 6.370 | 6.271 | 6.310 | 10,805 | -0.09(-1.41%) |
Mar 02, 2017 | 6.400 | 6.400 | 6.400 | 6.400 | 2,887 | +0.11(+1.75%) |