Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 6.602 | 6.618 | 6.543 | 6.609 | 109,296 | +0.01(+0.15%) |
May 30, 2017 | 6.553 | 6.636 | 6.540 | 6.599 | 90,575 | +0.03(+0.50%) |
May 26, 2017 | 6.579 | 6.598 | 6.520 | 6.566 | 102,784 | +0.01(+0.20%) |
May 25, 2017 | 6.494 | 6.553 | 6.490 | 6.553 | 83,152 | +0.06(+0.96%) |
May 24, 2017 | 6.549 | 6.615 | 6.471 | 6.490 | 298,612 | -0.07(-1.00%) |
May 23, 2017 | 6.526 | 6.556 | 6.441 | 6.556 | 229,480 | +0.09(+1.32%) |
May 22, 2017 | 6.503 | 6.528 | 6.439 | 6.471 | 118,198 | -0.03(-0.40%) |
May 19, 2017 | 6.497 | 6.536 | 6.424 | 6.497 | 114,012 | +0.03(+0.46%) |
May 18, 2017 | 6.365 | 6.487 | 6.365 | 6.467 | 61,076 | +0.07(+1.08%) |
May 17, 2017 | 6.425 | 6.480 | 6.398 | 6.398 | 181,096 | -0.03(-0.41%) |
May 16, 2017 | 6.421 | 6.487 | 6.421 | 6.425 | 115,485 | +0.02(+0.36%) |
May 15, 2017 | 6.392 | 6.434 | 6.392 | 6.402 | 132,279 | -0.00(-0.05%) |
May 12, 2017 | 6.352 | 6.455 | 6.352 | 6.405 | 92,128 | +0.02(+0.36%) |
May 11, 2017 | 6.405 | 6.448 | 6.369 | 6.382 | 151,569 | -0.01(-0.15%) |
May 10, 2017 | 6.402 | 6.457 | 6.340 | 6.392 | 175,120 | -0.04(-0.60%) |
May 09, 2017 | 6.454 | 6.454 | 6.394 | 6.430 | 156,898 | -0.03(-0.51%) |
May 08, 2017 | 6.343 | 6.473 | 6.343 | 6.463 | 275,918 | +0.07(+1.17%) |
May 05, 2017 | 6.372 | 6.418 | 6.340 | 6.388 | 222,235 | -0.06(-0.91%) |
May 04, 2017 | 6.600 | 6.600 | 6.086 | 6.447 | 948,436 | -0.11(-1.69%) |
May 03, 2017 | 6.632 | 6.632 | 6.535 | 6.558 | 161,537 | -0.06(-0.88%) |
May 02, 2017 | 6.528 | 6.629 | 6.528 | 6.616 | 193,538 | +0.09(+1.34%) |
May 01, 2017 | 6.502 | 6.586 | 6.486 | 6.528 | 255,036 | +0.08(+1.21%) |
Apr 28, 2017 | 6.398 | 6.587 | 6.361 | 6.450 | 414,479 | +0.07(+1.07%) |
Apr 27, 2017 | 6.340 | 6.437 | 6.330 | 6.382 | 286,837 | +0.05(+0.72%) |
Apr 26, 2017 | 6.388 | 6.388 | 6.330 | 6.336 | 306,750 | -0.05(-0.76%) |
Apr 25, 2017 | 6.411 | 6.411 | 6.340 | 6.385 | 323,643 | +0.01(+0.10%) |
Apr 24, 2017 | 6.402 | 6.421 | 6.372 | 6.379 | 454,231 | +0.02(+0.36%) |
Apr 21, 2017 | 6.340 | 6.421 | 6.340 | 6.356 | 646,695 | +0.02(+0.26%) |
Apr 20, 2017 | 6.323 | 6.405 | 6.291 | 6.340 | 3,952,568 | -0.33(-4.88%) |
Apr 19, 2017 | 6.697 | 6.866 | 6.649 | 6.665 | 284,075 | -0.00(-0.05%) |
Apr 18, 2017 | 6.639 | 6.694 | 6.639 | 6.668 | 92,576 | +0.03(+0.49%) |
Apr 17, 2017 | 6.730 | 6.746 | 6.567 | 6.636 | 126,131 | -0.06(-0.87%) |
Apr 13, 2017 | 6.775 | 6.886 | 6.632 | 6.694 | 193,147 | -0.08(-1.20%) |
Apr 12, 2017 | 7.019 | 7.065 | 6.681 | 6.775 | 491,738 | -0.21(-3.02%) |
Apr 11, 2017 | 7.074 | 7.121 | 6.813 | 6.987 | 313,899 | -0.11(-1.50%) |
Apr 10, 2017 | 6.900 | 7.103 | 6.884 | 7.093 | 302,145 | +0.23(+3.28%) |
Apr 07, 2017 | 6.909 | 6.944 | 6.850 | 6.868 | 201,455 | -0.04(-0.61%) |
Apr 06, 2017 | 7.003 | 7.070 | 6.906 | 6.909 | 245,209 | -0.02(-0.33%) |
Apr 05, 2017 | 6.909 | 6.958 | 6.887 | 6.932 | 167,973 | +0.01(+0.19%) |
Apr 04, 2017 | 6.871 | 6.958 | 6.861 | 6.919 | 280,892 | +0.07(+1.02%) |
Apr 03, 2017 | 6.926 | 6.926 | 6.732 | 6.849 | 439,683 | +0.13(+1.99%) |
Mar 31, 2017 | 6.584 | 6.761 | 6.526 | 6.716 | 711,963 | +0.20(+3.01%) |
Mar 30, 2017 | 6.487 | 6.772 | 6.426 | 6.520 | 1,564,001 | +0.26(+4.22%) |
Mar 29, 2017 | 6.275 | 6.275 | 6.217 | 6.255 | 61,633 | +0.01(+0.15%) |
Mar 28, 2017 | 6.265 | 6.265 | 6.233 | 6.246 | 47,905 | -0.00(-0.05%) |
Mar 27, 2017 | 6.265 | 6.291 | 6.228 | 6.249 | 33,199 | -0.02(-0.26%) |
Mar 24, 2017 | 6.249 | 6.275 | 6.217 | 6.265 | 109,562 | +0.02(+0.26%) |
Mar 23, 2017 | 6.275 | 6.275 | 6.226 | 6.249 | 84,721 | -0.03(-0.46%) |
Mar 22, 2017 | 6.220 | 6.321 | 6.220 | 6.278 | 79,163 | +0.05(+0.88%) |
Mar 21, 2017 | 6.332 | 6.332 | 6.217 | 6.223 | 116,250 | -0.10(-1.58%) |
Mar 20, 2017 | 6.323 | 6.328 | 6.262 | 6.323 | 82,380 | +0.04(+0.56%) |
Mar 17, 2017 | 6.228 | 6.330 | 6.226 | 6.288 | 100,948 | +0.01(+0.21%) |
Mar 16, 2017 | 6.120 | 6.352 | 6.120 | 6.275 | 195,053 | +0.13(+2.10%) |
Mar 15, 2017 | 6.094 | 6.152 | 6.046 | 6.146 | 153,059 | +0.11(+1.81%) |
Mar 14, 2017 | 6.107 | 6.114 | 6.020 | 6.036 | 153,295 | -0.07(-1.21%) |
Mar 13, 2017 | 6.140 | 6.152 | 6.091 | 6.111 | 122,555 | +0.02(+0.37%) |
Mar 10, 2017 | 6.072 | 6.196 | 6.072 | 6.088 | 164,373 | +0.00(+0.00%) |
Mar 09, 2017 | 6.149 | 6.184 | 6.062 | 6.088 | 128,134 | -0.06(-0.98%) |
Mar 08, 2017 | 6.145 | 6.149 | 6.056 | 6.149 | 112,836 | +0.05(+0.76%) |
Mar 07, 2017 | 6.072 | 6.149 | 6.069 | 6.102 | 74,373 | +0.04(+0.66%) |
Mar 06, 2017 | 6.059 | 6.123 | 6.047 | 6.062 | 254,195 | -0.07(-1.14%) |
Mar 03, 2017 | 6.033 | 6.145 | 6.016 | 6.133 | 252,266 | +0.14(+2.26%) |
Mar 02, 2017 | 5.928 | 6.025 | 5.899 | 5.997 | 123,579 | +0.06(+1.06%) |