Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 6.910 | 6.960 | 6.760 | 6.830 | 779,149 | -0.07(-1.01%) |
May 30, 2017 | 6.620 | 6.970 | 6.620 | 6.900 | 1,401,024 | +0.31(+4.70%) |
May 26, 2017 | 6.530 | 6.630 | 6.490 | 6.590 | 494,366 | +0.12(+1.85%) |
May 25, 2017 | 6.490 | 6.610 | 6.460 | 6.470 | 578,956 | +0.04(+0.62%) |
May 24, 2017 | 6.530 | 6.550 | 6.390 | 6.430 | 566,928 | -0.09(-1.38%) |
May 23, 2017 | 6.570 | 6.610 | 6.470 | 6.520 | 559,090 | -0.01(-0.15%) |
May 22, 2017 | 6.480 | 6.660 | 6.420 | 6.530 | 665,802 | +0.06(+0.93%) |
May 19, 2017 | 6.320 | 6.510 | 6.140 | 6.470 | 1,135,204 | +0.14(+2.21%) |
May 18, 2017 | 6.310 | 6.400 | 6.220 | 6.330 | 1,417,770 | +0.03(+0.48%) |
May 17, 2017 | 6.460 | 6.580 | 6.290 | 6.300 | 1,237,442 | -0.25(-3.82%) |
May 16, 2017 | 6.490 | 6.620 | 6.375 | 6.550 | 932,753 | +0.04(+0.61%) |
May 15, 2017 | 6.820 | 6.893 | 6.460 | 6.510 | 1,242,864 | -0.33(-4.82%) |
May 12, 2017 | 6.940 | 7.090 | 6.830 | 6.840 | 1,245,071 | -0.10(-1.44%) |
May 11, 2017 | 7.290 | 7.340 | 6.930 | 6.940 | 2,232,516 | -0.34(-4.67%) |
May 10, 2017 | 7.040 | 7.390 | 6.901 | 7.280 | 7,365,859 | +1.08(+17.42%) |
May 09, 2017 | 5.970 | 6.210 | 5.966 | 6.200 | 2,280,563 | +0.25(+4.20%) |
May 08, 2017 | 5.970 | 6.070 | 5.930 | 5.950 | 1,354,315 | +0.01(+0.17%) |
May 05, 2017 | 6.140 | 6.150 | 5.930 | 5.940 | 4,576,713 | -0.19(-3.10%) |
May 04, 2017 | 6.160 | 6.190 | 6.000 | 6.130 | 439,783 | -0.01(-0.16%) |
May 03, 2017 | 6.170 | 6.230 | 6.070 | 6.140 | 553,653 | -0.04(-0.65%) |
May 02, 2017 | 6.190 | 6.290 | 6.170 | 6.180 | 703,385 | +0.03(+0.49%) |
May 01, 2017 | 6.250 | 6.250 | 6.150 | 6.150 | 565,243 | -0.08(-1.28%) |
Apr 28, 2017 | 6.410 | 6.420 | 6.200 | 6.230 | 488,608 | -0.18(-2.81%) |
Apr 27, 2017 | 6.270 | 6.470 | 6.230 | 6.410 | 980,052 | +0.18(+2.89%) |
Apr 26, 2017 | 6.240 | 6.348 | 6.140 | 6.230 | 1,172,062 | +0.04(+0.65%) |
Apr 25, 2017 | 6.160 | 6.260 | 6.090 | 6.190 | 598,246 | +0.06(+0.98%) |
Apr 24, 2017 | 6.170 | 6.220 | 6.080 | 6.130 | 549,773 | +0.04(+0.66%) |
Apr 21, 2017 | 6.180 | 6.200 | 6.070 | 6.090 | 476,707 | -0.10(-1.62%) |
Apr 20, 2017 | 6.090 | 6.205 | 6.040 | 6.190 | 616,587 | +0.13(+2.15%) |
Apr 19, 2017 | 6.120 | 6.250 | 5.960 | 6.060 | 1,380,841 | -0.04(-0.66%) |
Apr 18, 2017 | 6.100 | 6.140 | 6.000 | 6.100 | 601,049 | -0.04(-0.65%) |
Apr 17, 2017 | 6.100 | 6.160 | 5.970 | 6.140 | 709,813 | +0.05(+0.82%) |
Apr 13, 2017 | 6.320 | 6.330 | 6.030 | 6.090 | 770,134 | -0.23(-3.64%) |
Apr 12, 2017 | 6.460 | 6.460 | 6.310 | 6.320 | 632,433 | -0.17(-2.62%) |
Apr 11, 2017 | 6.380 | 6.490 | 6.310 | 6.490 | 500,575 | +0.10(+1.56%) |
Apr 10, 2017 | 6.500 | 6.580 | 6.380 | 6.390 | 599,603 | -0.10(-1.54%) |
Apr 07, 2017 | 6.530 | 6.570 | 6.436 | 6.490 | 930,164 | -0.07(-1.07%) |
Apr 06, 2017 | 6.580 | 6.690 | 6.500 | 6.560 | 1,113,235 | -0.01(-0.15%) |
Apr 05, 2017 | 6.780 | 6.780 | 6.530 | 6.570 | 1,239,631 | -0.18(-2.67%) |
Apr 04, 2017 | 6.880 | 6.910 | 6.700 | 6.750 | 766,740 | -0.17(-2.46%) |
Apr 03, 2017 | 7.090 | 7.110 | 6.920 | 6.920 | 483,681 | -0.15(-2.12%) |
Mar 31, 2017 | 6.990 | 7.120 | 6.910 | 7.070 | 819,000 | +0.06(+0.86%) |
Mar 30, 2017 | 6.930 | 7.015 | 6.880 | 7.010 | 635,032 | +0.06(+0.86%) |
Mar 29, 2017 | 6.760 | 7.090 | 6.760 | 6.950 | 2,175,504 | +0.15(+2.21%) |
Mar 28, 2017 | 6.740 | 6.860 | 6.690 | 6.800 | 1,128,674 | +0.06(+0.89%) |
Mar 27, 2017 | 6.550 | 6.770 | 6.550 | 6.740 | 955,635 | +0.08(+1.20%) |
Mar 24, 2017 | 6.640 | 6.700 | 6.610 | 6.660 | 411,760 | +0.00(+0.00%) |
Mar 23, 2017 | 6.510 | 6.710 | 6.510 | 6.660 | 540,618 | +0.17(+2.62%) |
Mar 22, 2017 | 6.530 | 6.570 | 6.410 | 6.490 | 996,869 | -0.04(-0.69%) |
Mar 21, 2017 | 6.820 | 6.840 | 6.510 | 6.535 | 846,203 | -0.23(-3.47%) |
Mar 20, 2017 | 6.770 | 6.870 | 6.740 | 6.770 | 465,218 | -0.03(-0.44%) |
Mar 17, 2017 | 6.730 | 6.840 | 6.630 | 6.800 | 1,137,016 | +0.07(+1.04%) |
Mar 16, 2017 | 6.590 | 6.765 | 6.530 | 6.730 | 644,331 | +0.17(+2.59%) |
Mar 15, 2017 | 6.500 | 6.600 | 6.390 | 6.560 | 797,675 | +0.08(+1.23%) |
Mar 14, 2017 | 6.620 | 6.670 | 6.460 | 6.480 | 773,608 | -0.17(-2.56%) |
Mar 13, 2017 | 6.720 | 6.765 | 6.570 | 6.650 | 531,523 | -0.08(-1.19%) |
Mar 10, 2017 | 6.750 | 6.780 | 6.660 | 6.730 | 816,239 | +0.04(+0.60%) |
Mar 09, 2017 | 6.760 | 6.760 | 6.500 | 6.690 | 1,210,802 | -0.09(-1.33%) |
Mar 08, 2017 | 6.850 | 6.900 | 6.690 | 6.780 | 966,890 | +0.00(+0.00%) |
Mar 07, 2017 | 7.080 | 7.112 | 6.680 | 6.780 | 1,470,469 | -0.35(-4.91%) |
Mar 06, 2017 | 7.000 | 7.140 | 6.920 | 7.130 | 974,105 | +0.07(+0.99%) |
Mar 03, 2017 | 7.210 | 7.360 | 6.990 | 7.060 | 1,474,016 | -0.15(-2.08%) |
Mar 02, 2017 | 6.810 | 7.290 | 6.570 | 7.210 | 2,841,277 | +0.31(+4.49%) |