Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 6.990 | 7.120 | 6.950 | 7.090 | 565,339 | +0.12(+1.72%) |
May 30, 2017 | 6.890 | 7.100 | 6.880 | 6.970 | 538,693 | +0.06(+0.87%) |
May 26, 2017 | 6.860 | 6.940 | 6.840 | 6.910 | 307,925 | +0.02(+0.29%) |
May 25, 2017 | 6.890 | 6.945 | 6.800 | 6.890 | 455,294 | +0.00(+0.00%) |
May 24, 2017 | 6.850 | 7.020 | 6.840 | 6.890 | 678,982 | +0.06(+0.88%) |
May 23, 2017 | 6.940 | 6.940 | 6.780 | 6.830 | 454,008 | -0.07(-1.01%) |
May 22, 2017 | 6.720 | 6.970 | 6.720 | 6.900 | 473,841 | +0.18(+2.68%) |
May 19, 2017 | 6.590 | 6.780 | 6.561 | 6.720 | 477,713 | +0.16(+2.44%) |
May 18, 2017 | 6.530 | 6.620 | 6.480 | 6.560 | 634,487 | +0.01(+0.15%) |
May 17, 2017 | 6.880 | 6.910 | 6.530 | 6.550 | 438,724 | -0.39(-5.62%) |
May 16, 2017 | 6.750 | 6.995 | 6.750 | 6.940 | 606,426 | +0.17(+2.51%) |
May 15, 2017 | 6.540 | 6.785 | 6.480 | 6.770 | 625,014 | +0.24(+3.68%) |
May 12, 2017 | 6.370 | 6.580 | 6.360 | 6.530 | 499,128 | +0.16(+2.51%) |
May 11, 2017 | 6.460 | 6.480 | 6.360 | 6.370 | 314,957 | -0.10(-1.55%) |
May 10, 2017 | 6.350 | 6.520 | 6.330 | 6.470 | 404,359 | +0.11(+1.73%) |
May 09, 2017 | 6.340 | 6.430 | 6.270 | 6.360 | 402,560 | +0.04(+0.63%) |
May 08, 2017 | 6.290 | 6.400 | 6.210 | 6.320 | 531,721 | -0.01(-0.16%) |
May 05, 2017 | 6.370 | 6.410 | 6.230 | 6.330 | 764,705 | -0.04(-0.63%) |
May 04, 2017 | 6.330 | 6.940 | 6.320 | 6.370 | 848,227 | -0.51(-7.41%) |
May 03, 2017 | 6.970 | 6.990 | 6.860 | 6.880 | 276,579 | -0.09(-1.29%) |
May 02, 2017 | 7.020 | 7.090 | 6.950 | 6.970 | 240,579 | -0.08(-1.13%) |
May 01, 2017 | 7.050 | 7.100 | 6.980 | 7.050 | 217,478 | -0.01(-0.14%) |
Apr 28, 2017 | 7.060 | 7.110 | 7.030 | 7.060 | 269,327 | -0.01(-0.14%) |
Apr 27, 2017 | 7.010 | 7.090 | 6.970 | 7.070 | 219,456 | +0.10(+1.43%) |
Apr 26, 2017 | 6.940 | 7.040 | 6.910 | 6.970 | 243,579 | +0.05(+0.72%) |
Apr 25, 2017 | 6.900 | 6.970 | 6.880 | 6.920 | 252,618 | +0.02(+0.29%) |
Apr 24, 2017 | 6.930 | 6.960 | 6.820 | 6.900 | 247,956 | +0.07(+1.02%) |
Apr 21, 2017 | 6.760 | 6.860 | 6.720 | 6.830 | 318,027 | +0.03(+0.44%) |
Apr 20, 2017 | 6.820 | 6.910 | 6.770 | 6.800 | 223,897 | -0.04(-0.58%) |
Apr 19, 2017 | 6.780 | 6.850 | 6.760 | 6.840 | 157,006 | +0.04(+0.59%) |
Apr 18, 2017 | 6.800 | 6.880 | 6.800 | 6.800 | 191,666 | -0.07(-1.02%) |
Apr 17, 2017 | 6.810 | 6.890 | 6.790 | 6.870 | 269,497 | +0.07(+1.03%) |
Apr 13, 2017 | 6.820 | 6.860 | 6.770 | 6.800 | 257,937 | -0.02(-0.29%) |
Apr 12, 2017 | 6.820 | 6.860 | 6.770 | 6.820 | 323,239 | -0.02(-0.29%) |
Apr 11, 2017 | 6.810 | 6.890 | 6.760 | 6.840 | 252,538 | +0.04(+0.59%) |
Apr 10, 2017 | 6.830 | 6.900 | 6.750 | 6.800 | 203,735 | -0.04(-0.58%) |
Apr 07, 2017 | 6.740 | 6.920 | 6.740 | 6.840 | 353,000 | +0.09(+1.33%) |
Apr 06, 2017 | 6.710 | 6.820 | 6.640 | 6.750 | 380,256 | +0.08(+1.20%) |
Apr 05, 2017 | 6.740 | 6.770 | 6.610 | 6.670 | 391,953 | -0.03(-0.45%) |
Apr 04, 2017 | 6.720 | 6.810 | 6.670 | 6.700 | 219,154 | -0.02(-0.30%) |
Apr 03, 2017 | 6.900 | 6.950 | 6.705 | 6.720 | 367,692 | -0.21(-3.03%) |
Mar 31, 2017 | 6.900 | 7.020 | 6.900 | 6.930 | 499,815 | +0.04(+0.58%) |
Mar 30, 2017 | 7.020 | 7.050 | 6.870 | 6.890 | 434,631 | -0.09(-1.29%) |
Mar 29, 2017 | 7.020 | 7.020 | 6.890 | 6.980 | 439,279 | -0.01(-0.14%) |
Mar 28, 2017 | 7.030 | 7.030 | 6.940 | 6.990 | 316,604 | -0.03(-0.43%) |
Mar 27, 2017 | 6.840 | 7.050 | 6.750 | 7.020 | 292,733 | +0.13(+1.89%) |
Mar 24, 2017 | 6.890 | 7.020 | 6.820 | 6.890 | 397,929 | +0.04(+0.58%) |
Mar 23, 2017 | 6.720 | 6.920 | 6.720 | 6.850 | 428,781 | +0.13(+1.93%) |
Mar 22, 2017 | 6.840 | 6.900 | 6.630 | 6.720 | 544,010 | -0.10(-1.47%) |
Mar 21, 2017 | 7.040 | 7.070 | 6.790 | 6.820 | 534,276 | -0.19(-2.71%) |
Mar 20, 2017 | 7.010 | 7.050 | 6.930 | 7.010 | 227,035 | +0.00(+0.00%) |
Mar 17, 2017 | 7.180 | 7.180 | 7.000 | 7.010 | 312,792 | -0.17(-2.37%) |
Mar 16, 2017 | 7.050 | 7.190 | 7.040 | 7.180 | 357,895 | +0.15(+2.13%) |
Mar 15, 2017 | 6.980 | 7.060 | 6.920 | 7.030 | 300,953 | +0.09(+1.30%) |
Mar 14, 2017 | 6.870 | 6.990 | 6.790 | 6.940 | 327,857 | +0.04(+0.58%) |
Mar 13, 2017 | 7.120 | 7.120 | 6.870 | 6.900 | 581,757 | -0.10(-1.43%) |
Mar 10, 2017 | 6.880 | 7.020 | 6.880 | 7.000 | 1,094,350 | +0.13(+1.89%) |
Mar 09, 2017 | 6.890 | 7.070 | 6.760 | 6.870 | 450,868 | -0.03(-0.43%) |
Mar 08, 2017 | 6.550 | 6.920 | 6.540 | 6.900 | 852,225 | +0.34(+5.18%) |
Mar 07, 2017 | 6.570 | 6.635 | 6.400 | 6.560 | 521,479 | +0.08(+1.23%) |
Mar 06, 2017 | 6.550 | 6.550 | 6.400 | 6.480 | 538,739 | -0.02(-0.31%) |
Mar 03, 2017 | 6.490 | 6.640 | 6.440 | 6.500 | 956,274 | +0.01(+0.15%) |
Mar 02, 2017 | 6.550 | 6.635 | 6.460 | 6.490 | 413,503 | -0.10(-1.52%) |