Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 6.860 | 6.900 | 6.660 | 6.870 | 1,998 | +0.07(+1.03%) |
May 30, 2017 | 6.880 | 6.890 | 6.760 | 6.800 | 2,220 | -0.10(-1.45%) |
May 26, 2017 | 6.800 | 6.900 | 6.770 | 6.900 | 2,554 | -0.11(-1.57%) |
May 25, 2017 | 6.970 | 7.029 | 6.810 | 7.010 | 8,496 | +0.06(+0.86%) |
May 24, 2017 | 7.150 | 7.160 | 6.820 | 6.950 | 5,202 | -0.23(-3.20%) |
May 23, 2017 | 7.200 | 7.200 | 6.890 | 7.180 | 5,509 | +0.17(+2.43%) |
May 22, 2017 | 6.750 | 7.124 | 6.750 | 7.010 | 31,348 | +0.21(+3.09%) |
May 19, 2017 | 6.590 | 6.820 | 6.510 | 6.800 | 26,153 | +0.16(+2.41%) |
May 18, 2017 | 6.700 | 6.700 | 6.456 | 6.640 | 33,824 | +0.03(+0.45%) |
May 17, 2017 | 6.660 | 6.660 | 6.360 | 6.610 | 19,264 | -0.07(-1.05%) |
May 16, 2017 | 6.630 | 6.700 | 6.630 | 6.680 | 46,629 | +0.02(+0.30%) |
May 15, 2017 | 6.580 | 6.716 | 6.560 | 6.660 | 37,725 | +0.05(+0.76%) |
May 12, 2017 | 6.640 | 6.690 | 6.460 | 6.610 | 21,657 | +0.01(+0.15%) |
May 11, 2017 | 6.350 | 6.600 | 6.300 | 6.600 | 32,753 | +0.24(+3.77%) |
May 10, 2017 | 6.300 | 6.407 | 6.260 | 6.360 | 6,601 | +0.01(+0.16%) |
May 09, 2017 | 6.220 | 6.350 | 6.200 | 6.350 | 17,890 | +0.23(+3.76%) |
May 08, 2017 | 5.950 | 6.220 | 5.910 | 6.120 | 121,315 | +0.21(+3.55%) |
May 05, 2017 | 6.080 | 6.080 | 5.725 | 5.910 | 29,402 | -0.15(-2.42%) |
May 04, 2017 | 6.062 | 6.100 | 6.056 | 6.056 | 3,610 | -0.02(-0.39%) |
May 03, 2017 | 6.026 | 6.100 | 6.026 | 6.080 | 5,791 | -0.02(-0.33%) |
May 02, 2017 | 6.040 | 6.100 | 5.873 | 6.100 | 25,397 | +0.00(+0.00%) |
May 01, 2017 | 5.639 | 6.100 | 5.639 | 6.100 | 63,339 | +0.00(+0.00%) |
Apr 28, 2017 | 6.130 | 6.130 | 5.871 | 6.100 | 12,571 | +0.10(+1.67%) |
Apr 27, 2017 | 6.000 | 6.320 | 5.930 | 6.000 | 19,095 | -0.01(-0.17%) |
Apr 26, 2017 | 6.240 | 6.350 | 5.940 | 6.010 | 46,820 | +0.11(+1.86%) |
Apr 25, 2017 | 5.800 | 6.210 | 5.620 | 5.900 | 68,149 | +0.02(+0.34%) |
Apr 24, 2017 | 5.850 | 6.370 | 5.698 | 5.880 | 23,009 | +0.07(+1.20%) |
Apr 21, 2017 | 5.940 | 5.960 | 5.540 | 5.810 | 10,865 | -0.22(-3.65%) |
Apr 20, 2017 | 5.980 | 6.280 | 5.930 | 6.030 | 16,186 | +0.08(+1.34%) |
Apr 19, 2017 | 5.890 | 6.025 | 5.890 | 5.950 | 15,210 | +0.13(+2.23%) |
Apr 18, 2017 | 5.930 | 6.070 | 5.730 | 5.820 | 29,225 | -0.18(-3.00%) |
Apr 17, 2017 | 5.960 | 6.060 | 5.960 | 6.000 | 7,245 | +0.02(+0.33%) |
Apr 13, 2017 | 6.070 | 6.145 | 5.980 | 5.980 | 3,130 | -0.02(-0.33%) |
Apr 12, 2017 | 5.920 | 6.050 | 5.920 | 6.000 | 13,569 | -0.04(-0.66%) |
Apr 11, 2017 | 6.060 | 6.240 | 5.930 | 6.040 | 17,536 | -0.06(-0.98%) |
Apr 10, 2017 | 6.120 | 6.315 | 6.010 | 6.100 | 16,449 | -0.05(-0.81%) |
Apr 07, 2017 | 6.130 | 6.293 | 6.010 | 6.150 | 26,824 | -0.10(-1.60%) |
Apr 06, 2017 | 6.050 | 6.270 | 6.017 | 6.250 | 43,405 | +0.22(+3.65%) |
Apr 05, 2017 | 6.061 | 6.360 | 6.030 | 6.030 | 24,264 | +0.00(+0.00%) |
Apr 04, 2017 | 6.300 | 6.410 | 5.980 | 6.030 | 21,807 | +0.08(+1.34%) |
Apr 03, 2017 | 6.168 | 6.168 | 5.950 | 5.950 | 1,546 | -0.08(-1.33%) |
Mar 31, 2017 | 6.170 | 6.260 | 6.030 | 6.030 | 2,371 | -0.26(-4.13%) |
Mar 30, 2017 | 6.060 | 6.290 | 6.060 | 6.290 | 5,128 | +0.18(+2.92%) |
Mar 29, 2017 | 6.180 | 6.270 | 5.920 | 6.112 | 3,763 | -0.09(-1.43%) |
Mar 28, 2017 | 6.290 | 6.300 | 6.200 | 6.200 | 911 | -0.04(-0.63%) |
Mar 27, 2017 | 6.200 | 6.330 | 6.200 | 6.239 | 3,167 | +0.04(+0.58%) |
Mar 24, 2017 | 6.200 | 6.420 | 6.180 | 6.203 | 3,194 | -0.04(-0.59%) |
Mar 23, 2017 | 6.280 | 6.280 | 6.190 | 6.240 | 3,578 | -0.09(-1.42%) |
Mar 22, 2017 | 6.281 | 6.380 | 6.269 | 6.330 | 5,944 | +0.06(+0.96%) |
Mar 21, 2017 | 6.290 | 6.390 | 5.977 | 6.270 | 12,896 | +0.05(+0.76%) |
Mar 20, 2017 | 5.990 | 6.396 | 5.990 | 6.223 | 5,726 | +0.27(+4.58%) |
Mar 17, 2017 | 5.840 | 6.000 | 5.840 | 5.950 | 7,485 | +0.13(+2.23%) |
Mar 16, 2017 | 5.990 | 6.010 | 5.820 | 5.820 | 3,758 | -0.10(-1.69%) |
Mar 15, 2017 | 5.900 | 5.990 | 5.900 | 5.920 | 7,902 | -0.04(-0.67%) |
Mar 14, 2017 | 5.920 | 5.976 | 5.830 | 5.960 | 4,924 | -0.02(-0.33%) |
Mar 13, 2017 | 6.010 | 6.010 | 5.920 | 5.980 | 5,649 | -0.02(-0.33%) |
Mar 10, 2017 | 5.900 | 6.000 | 5.900 | 6.000 | 13,498 | +0.18(+3.08%) |
Mar 09, 2017 | 5.820 | 5.998 | 5.780 | 5.821 | 24,490 | -0.06(-1.01%) |
Mar 08, 2017 | 5.710 | 5.900 | 5.710 | 5.880 | 5,986 | +0.23(+4.07%) |
Mar 07, 2017 | 5.560 | 5.700 | 5.480 | 5.650 | 7,828 | +0.00(+0.00%) |
Mar 06, 2017 | 5.750 | 5.750 | 5.450 | 5.650 | 6,282 | +0.00(+0.00%) |
Mar 03, 2017 | 5.650 | 5.066 | 5.650 | 19,654 | +0.58(+11.53%) | |
Mar 02, 2017 | 4.980 | 5.070 | 4.859 | 5.066 | 41,634 | +0.11(+2.14%) |