Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 6.933 | 6.933 | 6.866 | 6.884 | 96,724 | -0.04(-0.52%) |
May 30, 2017 | 6.921 | 6.923 | 6.866 | 6.921 | 114,785 | -0.01(-0.09%) |
May 26, 2017 | 6.933 | 6.937 | 6.921 | 6.927 | 60,621 | -0.01(-0.09%) |
May 25, 2017 | 6.884 | 6.945 | 6.878 | 6.933 | 77,359 | +0.05(+0.70%) |
May 24, 2017 | 6.903 | 6.913 | 6.872 | 6.884 | 138,975 | -0.01(-0.18%) |
May 23, 2017 | 6.927 | 6.951 | 6.897 | 6.897 | 84,005 | -0.02(-0.35%) |
May 22, 2017 | 6.878 | 6.921 | 6.859 | 6.921 | 65,990 | +0.04(+0.53%) |
May 19, 2017 | 6.824 | 6.884 | 6.812 | 6.884 | 48,287 | +0.08(+1.16%) |
May 18, 2017 | 6.776 | 6.842 | 6.745 | 6.806 | 138,131 | +0.02(+0.27%) |
May 17, 2017 | 6.830 | 6.830 | 6.783 | 6.788 | 74,545 | -0.08(-1.23%) |
May 16, 2017 | 6.842 | 6.878 | 6.836 | 6.872 | 76,910 | +0.02(+0.35%) |
May 15, 2017 | 6.800 | 6.854 | 6.788 | 6.848 | 57,939 | +0.07(+0.98%) |
May 12, 2017 | 6.769 | 6.788 | 6.721 | 6.782 | 130,980 | +0.00(+0.00%) |
May 11, 2017 | 6.788 | 6.812 | 6.751 | 6.782 | 61,965 | -0.02(-0.27%) |
May 10, 2017 | 6.782 | 6.800 | 6.782 | 6.800 | 44,530 | +0.01(+0.20%) |
May 09, 2017 | 6.780 | 6.792 | 6.768 | 6.786 | 56,815 | +0.01(+0.09%) |
May 08, 2017 | 6.774 | 6.796 | 6.768 | 6.780 | 44,712 | -0.01(-0.09%) |
May 05, 2017 | 6.756 | 6.801 | 6.756 | 6.786 | 79,346 | +0.02(+0.27%) |
May 04, 2017 | 6.792 | 6.792 | 6.762 | 6.768 | 43,677 | -0.02(-0.27%) |
May 03, 2017 | 6.780 | 6.792 | 6.744 | 6.786 | 58,008 | -0.01(-0.09%) |
May 02, 2017 | 6.762 | 6.798 | 6.762 | 6.792 | 46,222 | +0.02(+0.36%) |
May 01, 2017 | 6.738 | 6.774 | 6.720 | 6.768 | 49,242 | +0.04(+0.54%) |
Apr 28, 2017 | 6.726 | 6.732 | 6.666 | 6.732 | 98,298 | +0.01(+0.18%) |
Apr 27, 2017 | 6.720 | 6.732 | 6.684 | 6.720 | 69,455 | +0.01(+0.18%) |
Apr 26, 2017 | 6.696 | 6.732 | 6.696 | 6.708 | 219,107 | +0.00(+0.00%) |
Apr 25, 2017 | 6.690 | 6.732 | 6.690 | 6.708 | 89,053 | +0.03(+0.45%) |
Apr 24, 2017 | 6.666 | 6.696 | 6.666 | 6.678 | 33,611 | +0.07(+1.00%) |
Apr 21, 2017 | 6.605 | 6.617 | 6.587 | 6.611 | 89,594 | +0.01(+0.09%) |
Apr 20, 2017 | 6.611 | 6.611 | 6.575 | 6.605 | 105,583 | +0.03(+0.46%) |
Apr 19, 2017 | 6.551 | 6.599 | 6.543 | 6.575 | 98,341 | +0.04(+0.55%) |
Apr 18, 2017 | 6.539 | 6.569 | 6.533 | 6.539 | 83,290 | -0.02(-0.37%) |
Apr 17, 2017 | 6.539 | 6.569 | 6.539 | 6.563 | 77,358 | +0.01(+0.18%) |
Apr 13, 2017 | 6.545 | 6.569 | 6.539 | 6.551 | 116,215 | -0.01(-0.18%) |
Apr 12, 2017 | 6.575 | 6.581 | 6.557 | 6.563 | 150,265 | -0.03(-0.46%) |
Apr 11, 2017 | 6.587 | 6.599 | 6.557 | 6.593 | 66,687 | -0.01(-0.16%) |
Apr 10, 2017 | 6.592 | 6.622 | 6.586 | 6.604 | 124,044 | +0.03(+0.46%) |
Apr 07, 2017 | 6.556 | 6.610 | 6.538 | 6.574 | 50,445 | +0.00(+0.00%) |
Apr 06, 2017 | 6.568 | 6.593 | 6.562 | 6.574 | 38,923 | +0.01(+0.09%) |
Apr 05, 2017 | 6.580 | 6.598 | 6.568 | 6.568 | 87,425 | +0.00(+0.00%) |
Apr 04, 2017 | 6.568 | 6.574 | 6.550 | 6.568 | 69,841 | -0.01(-0.18%) |
Apr 03, 2017 | 6.592 | 6.622 | 6.563 | 6.580 | 102,304 | -0.01(-0.18%) |
Mar 31, 2017 | 6.610 | 6.640 | 6.592 | 6.592 | 110,003 | -0.01(-0.10%) |
Mar 30, 2017 | 6.520 | 6.622 | 6.514 | 6.598 | 133,799 | +0.07(+1.11%) |
Mar 29, 2017 | 6.484 | 6.526 | 6.465 | 6.526 | 128,032 | +0.05(+0.74%) |
Mar 28, 2017 | 6.484 | 6.490 | 6.478 | 6.478 | 131,220 | -0.01(-0.18%) |
Mar 27, 2017 | 6.436 | 6.490 | 6.436 | 6.490 | 98,311 | +0.01(+0.09%) |
Mar 24, 2017 | 6.430 | 6.490 | 6.430 | 6.484 | 179,493 | +0.04(+0.65%) |
Mar 23, 2017 | 6.352 | 6.490 | 6.346 | 6.442 | 265,860 | +0.08(+1.23%) |
Mar 22, 2017 | 6.304 | 6.376 | 6.298 | 6.364 | 47,887 | +0.04(+0.57%) |
Mar 21, 2017 | 6.346 | 6.382 | 6.316 | 6.328 | 82,946 | -0.02(-0.28%) |
Mar 20, 2017 | 6.352 | 6.376 | 6.322 | 6.346 | 69,885 | -0.01(-0.09%) |
Mar 17, 2017 | 6.352 | 6.352 | 6.328 | 6.352 | 360,627 | +0.02(+0.38%) |
Mar 16, 2017 | 6.322 | 6.328 | 6.297 | 6.328 | 75,175 | +0.03(+0.48%) |
Mar 15, 2017 | 6.274 | 6.316 | 6.220 | 6.298 | 49,760 | +0.04(+0.70%) |
Mar 14, 2017 | 6.278 | 6.278 | 6.237 | 6.254 | 62,912 | -0.05(-0.76%) |
Mar 13, 2017 | 6.284 | 6.320 | 6.284 | 6.302 | 67,376 | +0.04(+0.57%) |
Mar 10, 2017 | 6.302 | 6.302 | 6.260 | 6.266 | 40,637 | -0.02(-0.38%) |
Mar 09, 2017 | 6.332 | 6.332 | 6.278 | 6.290 | 46,297 | -0.04(-0.66%) |
Mar 08, 2017 | 6.350 | 6.369 | 6.330 | 6.332 | 65,556 | -0.02(-0.28%) |
Mar 07, 2017 | 6.368 | 6.386 | 6.349 | 6.350 | 37,391 | -0.04(-0.65%) |
Mar 06, 2017 | 6.362 | 6.397 | 6.334 | 6.392 | 46,324 | +0.01(+0.09%) |
Mar 03, 2017 | 6.368 | 6.398 | 6.368 | 6.386 | 99,339 | +0.02(+0.28%) |
Mar 02, 2017 | 6.398 | 6.398 | 6.368 | 6.368 | 145,899 | -0.05(-0.74%) |