Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 7.020 | 7.040 | 6.940 | 7.010 | 51,035 | +0.03(+0.43%) |
May 30, 2017 | 6.930 | 7.000 | 6.930 | 6.980 | 37,477 | -0.04(-0.57%) |
May 26, 2017 | 6.995 | 7.030 | 6.980 | 7.020 | 42,070 | +0.00(+0.00%) |
May 25, 2017 | 7.037 | 7.040 | 6.980 | 7.020 | 40,487 | +0.00(+0.00%) |
May 24, 2017 | 6.950 | 7.020 | 6.950 | 7.020 | 39,549 | -0.05(-0.71%) |
May 23, 2017 | 7.114 | 7.150 | 7.070 | 7.070 | 36,304 | -0.03(-0.42%) |
May 22, 2017 | 7.390 | 7.390 | 7.060 | 7.100 | 42,575 | -0.03(-0.42%) |
May 19, 2017 | 7.055 | 7.140 | 7.055 | 7.130 | 44,774 | +0.11(+1.56%) |
May 18, 2017 | 7.015 | 7.070 | 6.990 | 7.020 | 35,527 | -0.03(-0.43%) |
May 17, 2017 | 7.370 | 7.370 | 7.010 | 7.050 | 34,794 | -0.12(-1.67%) |
May 16, 2017 | 7.168 | 7.170 | 7.120 | 7.170 | 51,057 | +0.00(+0.00%) |
May 15, 2017 | 7.130 | 7.170 | 7.130 | 7.170 | 31,385 | +0.06(+0.91%) |
May 12, 2017 | 7.090 | 7.120 | 7.070 | 7.105 | 31,854 | -0.00(-0.07%) |
May 11, 2017 | 7.080 | 7.110 | 7.060 | 7.110 | 34,971 | -0.00(-0.07%) |
May 10, 2017 | 7.100 | 7.120 | 7.070 | 7.115 | 22,297 | +0.02(+0.28%) |
May 09, 2017 | 7.135 | 7.140 | 7.070 | 7.095 | 65,713 | -0.02(-0.21%) |
May 08, 2017 | 7.052 | 7.110 | 7.040 | 7.110 | 30,425 | -0.17(-2.34%) |
May 05, 2017 | 7.157 | 7.280 | 7.157 | 7.280 | 79,142 | +0.16(+2.18%) |
May 04, 2017 | 7.105 | 7.150 | 7.090 | 7.125 | 28,604 | -0.04(-0.49%) |
May 03, 2017 | 7.120 | 7.160 | 7.120 | 7.160 | 30,946 | +0.03(+0.42%) |
May 02, 2017 | 7.090 | 7.140 | 7.070 | 7.130 | 42,801 | +0.01(+0.14%) |
May 01, 2017 | 7.040 | 7.150 | 7.040 | 7.120 | 32,863 | +0.07(+0.99%) |
Apr 28, 2017 | 7.085 | 7.120 | 7.030 | 7.050 | 36,899 | +0.13(+1.88%) |
Apr 27, 2017 | 6.920 | 6.940 | 6.880 | 6.920 | 37,990 | -0.02(-0.29%) |
Apr 26, 2017 | 6.890 | 6.970 | 6.890 | 6.940 | 41,453 | -0.08(-1.14%) |
Apr 25, 2017 | 7.000 | 7.080 | 7.000 | 7.020 | 39,973 | -0.02(-0.28%) |
Apr 24, 2017 | 7.000 | 7.050 | 6.990 | 7.040 | 41,683 | +0.38(+5.71%) |
Apr 21, 2017 | 6.730 | 6.730 | 6.640 | 6.660 | 42,956 | -0.07(-1.04%) |
Apr 20, 2017 | 6.720 | 6.760 | 6.720 | 6.730 | 34,582 | +0.05(+0.67%) |
Apr 19, 2017 | 6.690 | 6.710 | 6.680 | 6.685 | 27,479 | +0.08(+1.17%) |
Apr 18, 2017 | 6.615 | 6.630 | 6.550 | 6.608 | 104,466 | -0.12(-1.81%) |
Apr 17, 2017 | 6.670 | 6.740 | 6.660 | 6.730 | 50,872 | +0.10(+1.48%) |
Apr 13, 2017 | 6.710 | 6.710 | 6.610 | 6.632 | 40,411 | -0.04(-0.53%) |
Apr 12, 2017 | 6.650 | 6.690 | 6.640 | 6.668 | 53,271 | +0.02(+0.26%) |
Apr 11, 2017 | 6.640 | 6.680 | 6.600 | 6.650 | 106,004 | +0.04(+0.53%) |
Apr 10, 2017 | 6.598 | 6.640 | 6.588 | 6.615 | 35,181 | +0.04(+0.53%) |
Apr 07, 2017 | 6.565 | 6.610 | 6.540 | 6.580 | 34,400 | -0.03(-0.45%) |
Apr 06, 2017 | 6.600 | 6.650 | 6.577 | 6.610 | 28,105 | +0.01(+0.15%) |
Apr 05, 2017 | 6.640 | 6.680 | 6.590 | 6.600 | 38,460 | -0.08(-1.20%) |
Apr 04, 2017 | 6.640 | 6.680 | 6.630 | 6.680 | 61,654 | -0.11(-1.62%) |
Apr 03, 2017 | 6.854 | 6.854 | 6.720 | 6.790 | 31,240 | -0.07(-1.02%) |
Mar 31, 2017 | 6.790 | 6.860 | 6.790 | 6.860 | 32,817 | +0.06(+0.88%) |
Mar 30, 2017 | 6.800 | 6.820 | 6.760 | 6.800 | 26,346 | -0.11(-1.59%) |
Mar 29, 2017 | 6.920 | 6.930 | 6.810 | 6.910 | 40,088 | -0.23(-3.22%) |
Mar 28, 2017 | 7.080 | 7.172 | 7.080 | 7.140 | 27,138 | -0.01(-0.14%) |
Mar 27, 2017 | 7.040 | 7.170 | 6.995 | 7.150 | 50,460 | +0.09(+1.27%) |
Mar 24, 2017 | 7.030 | 7.090 | 7.030 | 7.060 | 39,867 | -0.01(-0.10%) |
Mar 23, 2017 | 7.040 | 7.120 | 7.040 | 7.067 | 36,588 | +0.02(+0.24%) |
Mar 22, 2017 | 7.025 | 7.070 | 7.018 | 7.050 | 31,690 | +0.02(+0.36%) |
Mar 21, 2017 | 7.090 | 7.110 | 7.010 | 7.025 | 38,934 | +0.02(+0.29%) |
Mar 20, 2017 | 7.050 | 7.060 | 6.990 | 7.005 | 28,723 | -0.05(-0.78%) |
Mar 17, 2017 | 7.125 | 7.130 | 7.040 | 7.060 | 29,576 | -0.08(-1.12%) |
Mar 16, 2017 | 7.110 | 7.150 | 7.070 | 7.140 | 38,148 | +0.04(+0.56%) |
Mar 15, 2017 | 6.975 | 7.110 | 6.966 | 7.100 | 46,521 | +0.12(+1.72%) |
Mar 14, 2017 | 6.990 | 6.992 | 6.957 | 6.980 | 19,103 | -0.09(-1.34%) |
Mar 13, 2017 | 7.020 | 7.090 | 6.990 | 7.075 | 50,421 | +0.08(+1.07%) |
Mar 10, 2017 | 6.980 | 7.020 | 6.980 | 7.000 | 50,516 | +0.04(+0.57%) |
Mar 09, 2017 | 6.950 | 6.990 | 6.940 | 6.960 | 32,895 | +0.09(+1.31%) |
Mar 08, 2017 | 6.950 | 6.950 | 6.870 | 6.870 | 43,558 | -0.05(-0.72%) |
Mar 07, 2017 | 6.925 | 6.960 | 6.900 | 6.920 | 58,221 | -0.05(-0.72%) |
Mar 06, 2017 | 6.940 | 6.980 | 6.938 | 6.970 | 27,760 | -0.00(-0.07%) |
Mar 03, 2017 | 6.938 | 6.980 | 6.890 | 6.975 | 50,388 | +0.08(+1.23%) |
Mar 02, 2017 | 6.906 | 6.910 | 6.870 | 6.890 | 56,319 | -0.13(-1.85%) |