Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 6.895 | 6.960 | 6.895 | 6.930 | 9,018 | +0.01(+0.14%) |
May 30, 2017 | 6.850 | 6.920 | 6.850 | 6.920 | 5,608 | +0.18(+2.67%) |
May 26, 2017 | 6.780 | 6.800 | 6.740 | 6.740 | 21,625 | +0.02(+0.30%) |
May 25, 2017 | 6.792 | 6.800 | 6.720 | 6.720 | 8,042 | -0.05(-0.74%) |
May 24, 2017 | 6.720 | 6.770 | 6.670 | 6.770 | 8,071 | +0.08(+1.20%) |
May 23, 2017 | 6.780 | 6.840 | 6.690 | 6.690 | 6,073 | -0.06(-0.96%) |
May 22, 2017 | 6.770 | 6.770 | 6.700 | 6.755 | 5,640 | +0.01(+0.15%) |
May 19, 2017 | 6.720 | 6.750 | 6.650 | 6.745 | 12,969 | +0.17(+2.66%) |
May 18, 2017 | 6.490 | 6.580 | 6.490 | 6.570 | 8,883 | -0.09(-1.35%) |
May 17, 2017 | 6.677 | 6.677 | 6.580 | 6.660 | 9,197 | +0.00(+0.00%) |
May 16, 2017 | 6.700 | 6.730 | 6.660 | 6.660 | 10,202 | +0.09(+1.37%) |
May 15, 2017 | 6.600 | 6.600 | 6.560 | 6.570 | 5,122 | -0.12(-1.79%) |
May 12, 2017 | 6.620 | 6.690 | 6.618 | 6.690 | 11,445 | -0.23(-3.35%) |
May 11, 2017 | 6.950 | 6.959 | 6.868 | 6.922 | 15,076 | -0.09(-1.30%) |
May 10, 2017 | 6.985 | 7.020 | 6.968 | 7.013 | 8,256 | -0.10(-1.36%) |
May 09, 2017 | 7.110 | 7.110 | 7.040 | 7.110 | 17,554 | +0.08(+1.14%) |
May 08, 2017 | 7.095 | 7.113 | 7.030 | 7.030 | 2,662 | -0.20(-2.77%) |
May 05, 2017 | 7.140 | 7.230 | 7.100 | 7.230 | 9,746 | +0.25(+3.58%) |
May 04, 2017 | 6.988 | 7.015 | 6.970 | 6.980 | 3,091 | +0.09(+1.31%) |
May 03, 2017 | 6.880 | 6.916 | 6.845 | 6.890 | 6,738 | -0.03(-0.43%) |
May 02, 2017 | 6.910 | 6.970 | 6.900 | 6.920 | 10,274 | +0.09(+1.32%) |
May 01, 2017 | 6.890 | 6.910 | 6.780 | 6.830 | 13,949 | -0.02(-0.28%) |
Apr 28, 2017 | 6.870 | 6.890 | 6.840 | 6.849 | 4,293 | -0.10(-1.45%) |
Apr 27, 2017 | 6.805 | 6.990 | 6.805 | 6.950 | 13,127 | +0.03(+0.43%) |
Apr 26, 2017 | 6.857 | 6.920 | 6.830 | 6.920 | 1,825 | +0.07(+1.02%) |
Apr 25, 2017 | 6.850 | 6.960 | 6.850 | 6.850 | 10,377 | -0.07(-1.01%) |
Apr 24, 2017 | 6.886 | 6.920 | 6.850 | 6.920 | 10,142 | +0.44(+6.79%) |
Apr 21, 2017 | 6.400 | 6.480 | 6.390 | 6.480 | 9,484 | +0.00(+0.00%) |
Apr 20, 2017 | 6.400 | 6.490 | 6.380 | 6.480 | 5,493 | -0.05(-0.77%) |
Apr 19, 2017 | 6.564 | 6.580 | 6.530 | 6.530 | 12,749 | +0.07(+1.08%) |
Apr 18, 2017 | 6.460 | 6.460 | 6.400 | 6.460 | 3,579 | -0.12(-1.75%) |
Apr 17, 2017 | 6.525 | 6.650 | 6.525 | 6.575 | 7,744 | +0.09(+1.47%) |
Apr 13, 2017 | 6.460 | 6.490 | 6.420 | 6.480 | 7,531 | -0.12(-1.82%) |
Apr 12, 2017 | 6.460 | 6.600 | 6.460 | 6.600 | 7,082 | +0.26(+4.10%) |
Apr 11, 2017 | 6.360 | 6.390 | 6.340 | 6.340 | 4,444 | -0.01(-0.16%) |
Apr 10, 2017 | 6.306 | 6.360 | 6.305 | 6.350 | 5,969 | +0.06(+0.95%) |
Apr 07, 2017 | 6.250 | 6.300 | 6.250 | 6.290 | 8,897 | -0.06(-0.94%) |
Apr 06, 2017 | 6.300 | 6.350 | 6.290 | 6.350 | 8,043 | +0.03(+0.47%) |
Apr 05, 2017 | 6.326 | 6.330 | 6.293 | 6.320 | 6,416 | -0.04(-0.63%) |
Apr 04, 2017 | 6.307 | 6.360 | 6.298 | 6.360 | 3,211 | +0.06(+0.95%) |
Apr 03, 2017 | 6.308 | 6.308 | 6.250 | 6.300 | 4,040 | -0.08(-1.25%) |
Mar 31, 2017 | 6.310 | 6.380 | 6.300 | 6.380 | 12,649 | +0.07(+1.11%) |
Mar 30, 2017 | 6.345 | 6.345 | 6.280 | 6.310 | 3,781 | -0.09(-1.41%) |
Mar 29, 2017 | 6.340 | 6.400 | 6.340 | 6.400 | 10,967 | +0.02(+0.31%) |
Mar 28, 2017 | 6.440 | 6.456 | 6.380 | 6.380 | 17,485 | -0.12(-1.85%) |
Mar 27, 2017 | 6.475 | 6.500 | 6.430 | 6.500 | 12,550 | +0.02(+0.31%) |
Mar 24, 2017 | 6.470 | 6.510 | 6.468 | 6.480 | 7,046 | +0.02(+0.31%) |
Mar 23, 2017 | 6.330 | 6.460 | 6.330 | 6.460 | 5,524 | +0.07(+1.10%) |
Mar 22, 2017 | 6.300 | 6.400 | 6.290 | 6.390 | 24,477 | +0.09(+1.43%) |
Mar 21, 2017 | 6.360 | 6.390 | 6.300 | 6.300 | 4,794 | -0.01(-0.22%) |
Mar 20, 2017 | 6.380 | 6.380 | 6.314 | 6.314 | 2,159 | -0.12(-1.80%) |
Mar 17, 2017 | 6.358 | 6.440 | 6.358 | 6.430 | 5,447 | +0.06(+0.88%) |
Mar 16, 2017 | 6.318 | 6.380 | 6.318 | 6.374 | 5,084 | -0.02(-0.25%) |
Mar 15, 2017 | 6.230 | 6.400 | 6.200 | 6.390 | 8,206 | +0.13(+2.08%) |
Mar 14, 2017 | 6.244 | 6.269 | 6.210 | 6.260 | 3,781 | -0.06(-0.95%) |
Mar 13, 2017 | 6.268 | 6.320 | 6.260 | 6.320 | 4,887 | -0.01(-0.16%) |
Mar 10, 2017 | 6.220 | 6.330 | 6.220 | 6.330 | 9,206 | +0.10(+1.61%) |
Mar 09, 2017 | 6.160 | 6.230 | 6.147 | 6.230 | 11,546 | +0.06(+0.97%) |
Mar 08, 2017 | 6.160 | 6.180 | 6.140 | 6.170 | 9,467 | +0.05(+0.82%) |
Mar 07, 2017 | 6.172 | 6.240 | 6.120 | 6.120 | 6,022 | -0.01(-0.16%) |
Mar 06, 2017 | 6.170 | 6.170 | 6.110 | 6.130 | 108,364 | -0.13(-2.08%) |
Mar 03, 2017 | 6.280 | 6.280 | 6.207 | 6.260 | 6,582 | +0.01(+0.10%) |
Mar 02, 2017 | 6.250 | 6.280 | 6.200 | 6.254 | 8,596 | -0.10(-1.51%) |