Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 7.410 | 7.570 | 7.230 | 7.430 | 66,379 | +0.05(+0.68%) |
May 30, 2017 | 7.400 | 7.550 | 7.220 | 7.380 | 137,231 | -0.18(-2.38%) |
May 26, 2017 | 7.450 | 7.600 | 7.360 | 7.560 | 96,676 | +0.09(+1.20%) |
May 25, 2017 | 7.320 | 7.510 | 7.210 | 7.470 | 105,219 | +0.01(+0.13%) |
May 24, 2017 | 7.580 | 7.580 | 7.230 | 7.460 | 216,713 | -0.12(-1.58%) |
May 23, 2017 | 7.250 | 7.580 | 7.200 | 7.580 | 217,933 | -0.08(-1.04%) |
May 22, 2017 | 7.710 | 7.733 | 7.580 | 7.660 | 97,717 | +0.02(+0.26%) |
May 19, 2017 | 7.390 | 7.740 | 7.201 | 7.640 | 124,738 | +0.31(+4.23%) |
May 18, 2017 | 7.140 | 7.450 | 7.140 | 7.330 | 76,027 | +0.13(+1.81%) |
May 17, 2017 | 7.400 | 7.650 | 7.120 | 7.200 | 97,850 | -0.25(-3.36%) |
May 16, 2017 | 7.500 | 7.550 | 7.420 | 7.450 | 101,368 | -0.03(-0.40%) |
May 15, 2017 | 7.670 | 7.670 | 7.420 | 7.480 | 73,603 | -0.02(-0.27%) |
May 12, 2017 | 7.320 | 7.500 | 7.320 | 7.500 | 65,869 | +0.18(+2.46%) |
May 11, 2017 | 7.290 | 7.480 | 7.130 | 7.320 | 71,999 | -0.03(-0.41%) |
May 10, 2017 | 7.530 | 7.538 | 7.250 | 7.350 | 143,668 | +0.07(+0.96%) |
May 09, 2017 | 7.378 | 7.411 | 7.150 | 7.280 | 55,649 | +0.21(+2.97%) |
May 08, 2017 | 7.070 | 7.100 | 6.940 | 7.070 | 131,394 | +0.01(+0.14%) |
May 05, 2017 | 6.990 | 7.073 | 6.990 | 7.060 | 144,525 | +0.12(+1.73%) |
May 04, 2017 | 6.810 | 6.970 | 6.680 | 6.940 | 113,087 | +0.20(+2.97%) |
May 03, 2017 | 6.770 | 6.850 | 6.650 | 6.740 | 63,717 | -0.08(-1.17%) |
May 02, 2017 | 6.710 | 6.872 | 6.710 | 6.820 | 39,803 | +0.07(+1.04%) |
May 01, 2017 | 6.790 | 6.880 | 6.730 | 6.750 | 59,288 | -0.06(-0.88%) |
Apr 28, 2017 | 6.610 | 6.880 | 6.610 | 6.810 | 128,126 | +0.25(+3.81%) |
Apr 27, 2017 | 6.490 | 6.660 | 6.490 | 6.560 | 136,709 | +0.07(+1.08%) |
Apr 26, 2017 | 6.400 | 6.590 | 6.400 | 6.490 | 127,358 | +0.06(+0.93%) |
Apr 25, 2017 | 6.360 | 6.530 | 6.360 | 6.430 | 120,654 | +0.08(+1.26%) |
Apr 24, 2017 | 6.410 | 6.540 | 6.290 | 6.350 | 63,351 | -0.06(-0.94%) |
Apr 21, 2017 | 6.430 | 6.500 | 6.350 | 6.410 | 65,430 | -0.11(-1.69%) |
Apr 20, 2017 | 6.510 | 6.700 | 6.470 | 6.520 | 82,072 | -0.05(-0.76%) |
Apr 19, 2017 | 6.580 | 6.870 | 6.510 | 6.570 | 178,419 | -0.01(-0.15%) |
Apr 18, 2017 | 6.740 | 6.740 | 6.540 | 6.580 | 208,031 | +0.32(+5.11%) |
Apr 17, 2017 | 6.450 | 6.500 | 6.115 | 6.260 | 103,228 | -0.18(-2.80%) |
Apr 13, 2017 | 6.580 | 6.590 | 6.390 | 6.440 | 52,102 | -0.07(-1.08%) |
Apr 12, 2017 | 6.535 | 6.610 | 6.330 | 6.510 | 87,288 | -0.02(-0.31%) |
Apr 11, 2017 | 6.470 | 6.595 | 6.410 | 6.530 | 78,842 | +0.03(+0.46%) |
Apr 10, 2017 | 6.300 | 6.550 | 6.300 | 6.500 | 162,094 | +0.08(+1.25%) |
Apr 07, 2017 | 6.330 | 6.450 | 6.330 | 6.420 | 88,548 | +0.12(+1.90%) |
Apr 06, 2017 | 6.010 | 6.400 | 5.955 | 6.300 | 137,744 | +0.32(+5.35%) |
Apr 05, 2017 | 6.100 | 6.230 | 5.980 | 5.980 | 928,322 | -0.72(-10.75%) |
Apr 04, 2017 | 6.830 | 6.912 | 6.620 | 6.700 | 37,285 | -0.19(-2.76%) |
Apr 03, 2017 | 7.000 | 7.140 | 6.835 | 6.890 | 99,971 | -0.10(-1.43%) |
Mar 31, 2017 | 7.020 | 7.100 | 6.750 | 6.990 | 154,354 | +0.43(+6.55%) |
Mar 30, 2017 | 6.650 | 6.680 | 6.500 | 6.560 | 17,481 | -0.01(-0.15%) |
Mar 29, 2017 | 6.640 | 6.700 | 6.460 | 6.570 | 45,080 | -0.06(-0.90%) |
Mar 28, 2017 | 6.250 | 6.650 | 6.120 | 6.630 | 64,197 | +0.37(+5.91%) |
Mar 27, 2017 | 6.280 | 6.560 | 6.030 | 6.260 | 24,093 | -0.09(-1.42%) |
Mar 24, 2017 | 6.700 | 6.731 | 6.350 | 6.350 | 55,148 | -0.15(-2.31%) |
Mar 23, 2017 | 6.540 | 6.570 | 6.440 | 6.500 | 44,117 | -0.13(-1.96%) |
Mar 22, 2017 | 6.700 | 6.700 | 6.430 | 6.630 | 11,199 | +0.18(+2.79%) |
Mar 21, 2017 | 6.490 | 6.690 | 6.300 | 6.450 | 22,806 | -0.16(-2.42%) |
Mar 20, 2017 | 6.650 | 6.700 | 6.500 | 6.610 | 21,443 | -0.02(-0.30%) |
Mar 17, 2017 | 6.510 | 6.680 | 6.505 | 6.630 | 11,493 | +0.13(+2.00%) |
Mar 16, 2017 | 6.500 | 6.690 | 6.400 | 6.500 | 10,995 | -0.14(-2.11%) |
Mar 15, 2017 | 6.560 | 6.670 | 6.560 | 6.640 | 22,851 | +0.10(+1.53%) |
Mar 14, 2017 | 6.460 | 6.540 | 6.280 | 6.540 | 7,884 | +0.11(+1.71%) |
Mar 13, 2017 | 6.484 | 6.730 | 6.360 | 6.430 | 15,121 | -0.06(-0.92%) |
Mar 10, 2017 | 6.360 | 6.700 | 6.340 | 6.490 | 19,808 | +0.20(+3.18%) |
Mar 09, 2017 | 6.330 | 6.430 | 6.280 | 6.290 | 22,672 | -0.09(-1.41%) |
Mar 08, 2017 | 6.460 | 6.640 | 6.320 | 6.380 | 39,379 | -0.05(-0.78%) |
Mar 07, 2017 | 6.700 | 6.850 | 6.430 | 6.430 | 61,230 | -0.25(-3.74%) |
Mar 06, 2017 | 6.610 | 7.065 | 6.510 | 6.680 | 22,108 | -0.06(-0.89%) |
Mar 03, 2017 | 6.800 | 6.814 | 6.570 | 6.740 | 45,925 | -0.01(-0.15%) |
Mar 02, 2017 | 6.720 | 6.750 | 6.670 | 6.750 | 20,146 | +0.08(+1.20%) |