Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 6.509 | 6.510 | 6.359 | 6.400 | 252,060 | -0.12(-1.91%) |
May 30, 2017 | 6.671 | 6.748 | 6.421 | 6.525 | 324,115 | -0.16(-2.37%) |
May 26, 2017 | 6.684 | 6.764 | 6.667 | 6.684 | 71,790 | -0.01(-0.12%) |
May 25, 2017 | 6.821 | 6.843 | 6.663 | 6.692 | 231,283 | -0.13(-1.89%) |
May 24, 2017 | 6.838 | 6.914 | 6.717 | 6.821 | 105,837 | -0.02(-0.24%) |
May 23, 2017 | 6.829 | 6.873 | 6.779 | 6.838 | 176,840 | +0.02(+0.31%) |
May 22, 2017 | 6.875 | 6.925 | 6.788 | 6.817 | 89,906 | -0.08(-1.15%) |
May 19, 2017 | 6.825 | 6.925 | 6.825 | 6.896 | 152,267 | +0.06(+0.91%) |
May 18, 2017 | 6.817 | 6.910 | 6.788 | 6.833 | 147,557 | +0.00(+0.00%) |
May 17, 2017 | 6.954 | 6.970 | 6.833 | 6.833 | 107,422 | -0.17(-2.44%) |
May 16, 2017 | 7.025 | 7.071 | 6.971 | 7.004 | 95,523 | -0.03(-0.41%) |
May 15, 2017 | 7.162 | 7.183 | 7.017 | 7.033 | 191,825 | +0.00(+0.06%) |
May 12, 2017 | 7.058 | 7.183 | 6.983 | 7.029 | 226,242 | -0.05(-0.65%) |
May 11, 2017 | 7.054 | 7.104 | 6.933 | 7.075 | 253,158 | +0.11(+1.61%) |
May 10, 2017 | 6.942 | 7.071 | 6.878 | 6.963 | 365,811 | +0.08(+1.15%) |
May 09, 2017 | 7.112 | 7.112 | 6.788 | 6.883 | 290,793 | -0.21(-2.94%) |
May 08, 2017 | 7.017 | 7.179 | 6.892 | 7.092 | 311,920 | +0.07(+1.07%) |
May 05, 2017 | 6.850 | 7.037 | 6.767 | 7.017 | 172,580 | +0.18(+2.68%) |
May 04, 2017 | 6.496 | 6.846 | 6.359 | 6.833 | 525,165 | +0.17(+2.63%) |
May 03, 2017 | 6.692 | 6.734 | 6.546 | 6.659 | 320,945 | -0.06(-0.87%) |
May 02, 2017 | 6.763 | 6.838 | 6.621 | 6.717 | 254,260 | -0.04(-0.62%) |
May 01, 2017 | 6.950 | 6.950 | 6.675 | 6.758 | 421,269 | -0.22(-3.10%) |
Apr 28, 2017 | 7.079 | 7.088 | 6.917 | 6.975 | 294,806 | -0.12(-1.73%) |
Apr 27, 2017 | 7.094 | 7.122 | 6.989 | 7.098 | 391,440 | +0.02(+0.23%) |
Apr 26, 2017 | 7.070 | 7.186 | 7.070 | 7.082 | 232,283 | +0.02(+0.23%) |
Apr 25, 2017 | 7.146 | 7.207 | 7.033 | 7.066 | 275,726 | -0.02(-0.29%) |
Apr 24, 2017 | 7.211 | 7.211 | 7.053 | 7.086 | 312,978 | -0.01(-0.17%) |
Apr 21, 2017 | 6.948 | 7.102 | 6.912 | 7.098 | 308,594 | +0.17(+2.51%) |
Apr 20, 2017 | 6.904 | 6.948 | 6.827 | 6.924 | 152,647 | +0.06(+0.88%) |
Apr 19, 2017 | 6.888 | 6.948 | 6.827 | 6.864 | 350,512 | -0.00(-0.06%) |
Apr 18, 2017 | 6.839 | 7.009 | 6.827 | 6.868 | 224,535 | +0.01(+0.18%) |
Apr 17, 2017 | 6.775 | 6.956 | 6.758 | 6.855 | 115,632 | +0.08(+1.25%) |
Apr 13, 2017 | 6.819 | 6.831 | 6.726 | 6.771 | 416,308 | -0.05(-0.71%) |
Apr 12, 2017 | 6.843 | 6.880 | 6.746 | 6.819 | 162,516 | -0.02(-0.30%) |
Apr 11, 2017 | 6.961 | 6.961 | 6.698 | 6.839 | 349,289 | -0.10(-1.46%) |
Apr 10, 2017 | 6.920 | 6.988 | 6.868 | 6.940 | 234,030 | +0.08(+1.12%) |
Apr 07, 2017 | 6.928 | 6.948 | 6.851 | 6.864 | 236,305 | -0.04(-0.59%) |
Apr 06, 2017 | 6.811 | 6.965 | 6.799 | 6.904 | 324,115 | +0.14(+2.03%) |
Apr 05, 2017 | 6.965 | 6.984 | 6.730 | 6.767 | 289,041 | -0.12(-1.76%) |
Apr 04, 2017 | 6.807 | 6.936 | 6.787 | 6.888 | 249,798 | +0.12(+1.79%) |
Apr 03, 2017 | 6.835 | 6.855 | 6.670 | 6.767 | 227,134 | -0.06(-0.83%) |
Mar 31, 2017 | 6.641 | 6.831 | 6.625 | 6.823 | 377,326 | +0.19(+2.80%) |
Mar 30, 2017 | 6.767 | 6.823 | 6.625 | 6.637 | 189,085 | -0.11(-1.62%) |
Mar 29, 2017 | 6.621 | 6.767 | 6.595 | 6.746 | 109,669 | +0.13(+2.02%) |
Mar 28, 2017 | 6.625 | 6.696 | 6.565 | 6.613 | 68,823 | +0.02(+0.24%) |
Mar 27, 2017 | 6.629 | 6.649 | 6.536 | 6.597 | 179,440 | -0.09(-1.39%) |
Mar 24, 2017 | 6.754 | 6.775 | 6.658 | 6.690 | 117,288 | -0.04(-0.54%) |
Mar 23, 2017 | 6.621 | 6.767 | 6.529 | 6.726 | 193,162 | +0.14(+2.08%) |
Mar 22, 2017 | 6.645 | 6.660 | 6.516 | 6.589 | 206,685 | -0.08(-1.15%) |
Mar 21, 2017 | 6.803 | 6.886 | 6.654 | 6.666 | 281,280 | -0.14(-2.02%) |
Mar 20, 2017 | 6.799 | 6.868 | 6.666 | 6.803 | 151,446 | +0.03(+0.48%) |
Mar 17, 2017 | 6.775 | 6.956 | 6.730 | 6.771 | 341,319 | +0.00(+0.00%) |
Mar 16, 2017 | 6.799 | 6.811 | 6.730 | 6.771 | 174,928 | +0.01(+0.12%) |
Mar 15, 2017 | 6.658 | 6.807 | 6.605 | 6.763 | 218,341 | +0.12(+1.76%) |
Mar 14, 2017 | 6.799 | 6.799 | 6.597 | 6.645 | 261,787 | -0.17(-2.43%) |
Mar 13, 2017 | 6.791 | 6.823 | 6.694 | 6.811 | 208,813 | +0.05(+0.72%) |
Mar 10, 2017 | 6.742 | 6.823 | 6.577 | 6.763 | 338,227 | -0.00(-0.06%) |
Mar 09, 2017 | 6.819 | 6.896 | 6.674 | 6.767 | 385,222 | -0.11(-1.59%) |
Mar 08, 2017 | 6.928 | 7.007 | 6.868 | 6.876 | 409,290 | -0.06(-0.87%) |
Mar 07, 2017 | 6.989 | 7.053 | 6.868 | 6.936 | 341,687 | -0.08(-1.09%) |
Mar 06, 2017 | 7.138 | 7.138 | 6.989 | 7.013 | 271,740 | -0.11(-1.53%) |
Mar 03, 2017 | 7.191 | 7.205 | 7.066 | 7.122 | 167,922 | -0.05(-0.68%) |
Mar 02, 2017 | 7.243 | 7.276 | 7.090 | 7.171 | 178,992 | -0.08(-1.11%) |