Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 6.820 | 6.872 | 6.790 | 6.798 | 99,751 | -0.02(-0.33%) |
May 30, 2017 | 6.870 | 6.870 | 6.760 | 6.820 | 137,562 | -0.10(-1.45%) |
May 26, 2017 | 6.830 | 6.920 | 6.810 | 6.920 | 78,799 | +0.09(+1.32%) |
May 25, 2017 | 6.850 | 6.889 | 6.820 | 6.830 | 115,012 | -0.02(-0.29%) |
May 24, 2017 | 6.870 | 6.870 | 6.792 | 6.850 | 85,960 | +0.00(+0.00%) |
May 23, 2017 | 6.880 | 6.890 | 6.800 | 6.850 | 163,227 | -0.04(-0.58%) |
May 22, 2017 | 6.900 | 6.970 | 6.860 | 6.890 | 143,825 | +0.00(+0.00%) |
May 19, 2017 | 6.790 | 6.900 | 6.786 | 6.890 | 168,098 | +0.13(+1.92%) |
May 18, 2017 | 6.740 | 6.765 | 6.690 | 6.760 | 130,173 | -0.03(-0.44%) |
May 17, 2017 | 6.750 | 6.820 | 6.750 | 6.790 | 108,520 | +0.06(+0.89%) |
May 16, 2017 | 6.680 | 6.740 | 6.680 | 6.730 | 138,143 | +0.00(+0.00%) |
May 15, 2017 | 6.800 | 6.800 | 6.690 | 6.730 | 218,736 | -0.11(-1.61%) |
May 12, 2017 | 6.860 | 6.870 | 6.810 | 6.840 | 56,246 | -0.01(-0.15%) |
May 11, 2017 | 6.850 | 6.869 | 6.790 | 6.850 | 86,503 | +0.00(+0.00%) |
May 10, 2017 | 6.860 | 6.890 | 6.740 | 6.850 | 526,439 | +0.03(+0.44%) |
May 09, 2017 | 6.850 | 6.850 | 6.780 | 6.820 | 829,748 | -0.04(-0.58%) |
May 08, 2017 | 6.930 | 6.930 | 6.850 | 6.860 | 108,612 | -0.10(-1.44%) |
May 05, 2017 | 6.930 | 6.990 | 6.930 | 6.960 | 100,915 | +0.08(+1.16%) |
May 04, 2017 | 7.080 | 7.080 | 6.870 | 6.880 | 167,545 | -0.24(-3.30%) |
May 03, 2017 | 7.120 | 7.150 | 7.040 | 7.115 | 71,509 | -0.04(-0.49%) |
May 02, 2017 | 7.170 | 7.210 | 7.070 | 7.150 | 441,027 | +0.03(+0.42%) |
May 01, 2017 | 6.960 | 7.160 | 6.950 | 7.120 | 319,753 | +0.32(+4.71%) |
Apr 28, 2017 | 6.800 | 6.837 | 6.780 | 6.800 | 83,460 | -0.01(-0.15%) |
Apr 27, 2017 | 6.750 | 6.820 | 6.725 | 6.810 | 146,864 | +0.11(+1.64%) |
Apr 26, 2017 | 6.740 | 6.820 | 6.700 | 6.700 | 190,055 | -0.05(-0.74%) |
Apr 25, 2017 | 6.630 | 6.780 | 6.600 | 6.750 | 326,050 | +0.11(+1.66%) |
Apr 24, 2017 | 6.710 | 6.710 | 6.621 | 6.640 | 140,512 | -0.04(-0.60%) |
Apr 21, 2017 | 6.660 | 6.720 | 6.600 | 6.680 | 300,839 | -0.00(-0.00%) |
Apr 20, 2017 | 6.880 | 6.895 | 6.660 | 6.680 | 471,395 | -0.19(-2.77%) |
Apr 19, 2017 | 6.880 | 6.932 | 6.820 | 6.870 | 79,360 | -0.01(-0.15%) |
Apr 18, 2017 | 6.860 | 6.890 | 6.820 | 6.880 | 159,099 | +0.01(+0.17%) |
Apr 17, 2017 | 6.980 | 6.980 | 6.846 | 6.868 | 142,470 | -0.10(-1.46%) |
Apr 13, 2017 | 7.020 | 7.054 | 6.960 | 6.970 | 41,293 | -0.07(-0.99%) |
Apr 12, 2017 | 7.010 | 7.070 | 7.010 | 7.040 | 57,344 | +0.01(+0.14%) |
Apr 11, 2017 | 6.960 | 7.050 | 6.890 | 7.030 | 107,753 | +0.10(+1.44%) |
Apr 10, 2017 | 6.880 | 6.950 | 6.876 | 6.930 | 35,987 | +0.05(+0.73%) |
Apr 07, 2017 | 6.900 | 6.900 | 6.820 | 6.880 | 80,935 | +0.00(+0.00%) |
Apr 06, 2017 | 6.970 | 6.970 | 6.870 | 6.880 | 73,859 | -0.07(-1.01%) |
Apr 05, 2017 | 6.970 | 6.990 | 6.940 | 6.950 | 100,324 | +0.01(+0.14%) |
Apr 04, 2017 | 6.962 | 6.988 | 6.940 | 6.940 | 61,908 | +0.01(+0.14%) |
Apr 03, 2017 | 6.990 | 7.040 | 6.930 | 6.930 | 139,560 | -0.01(-0.14%) |
Mar 31, 2017 | 6.900 | 7.000 | 6.800 | 6.940 | 179,775 | +0.08(+1.17%) |
Mar 30, 2017 | 6.930 | 6.930 | 6.850 | 6.860 | 57,136 | -0.07(-1.01%) |
Mar 29, 2017 | 6.930 | 6.940 | 6.890 | 6.930 | 65,030 | +0.03(+0.43%) |
Mar 28, 2017 | 6.913 | 6.930 | 6.890 | 6.900 | 101,578 | +0.03(+0.44%) |
Mar 27, 2017 | 6.930 | 6.930 | 6.850 | 6.870 | 79,234 | -0.07(-1.01%) |
Mar 24, 2017 | 6.940 | 6.960 | 6.920 | 6.940 | 44,119 | +0.04(+0.58%) |
Mar 23, 2017 | 6.890 | 6.940 | 6.890 | 6.900 | 92,824 | -0.01(-0.14%) |
Mar 22, 2017 | 6.960 | 6.990 | 6.900 | 6.910 | 185,812 | -0.08(-1.14%) |
Mar 21, 2017 | 7.030 | 7.030 | 6.940 | 6.990 | 325,441 | -0.02(-0.35%) |
Mar 20, 2017 | 7.150 | 7.150 | 7.010 | 7.015 | 78,286 | -0.10(-1.34%) |
Mar 17, 2017 | 7.110 | 7.130 | 7.060 | 7.110 | 67,597 | +0.01(+0.14%) |
Mar 16, 2017 | 7.150 | 7.150 | 7.100 | 7.100 | 86,866 | -0.01(-0.14%) |
Mar 15, 2017 | 7.080 | 7.110 | 7.060 | 7.110 | 91,276 | +0.09(+1.28%) |
Mar 14, 2017 | 7.020 | 7.070 | 7.000 | 7.020 | 188,325 | +0.00(+0.00%) |
Mar 13, 2017 | 7.150 | 7.150 | 7.020 | 7.020 | 601,046 | -0.18(-2.50%) |
Mar 10, 2017 | 7.211 | 7.270 | 7.170 | 7.200 | 132,620 | -0.06(-0.83%) |
Mar 09, 2017 | 7.230 | 7.333 | 7.220 | 7.260 | 57,440 | -0.02(-0.27%) |
Mar 08, 2017 | 7.400 | 7.400 | 7.280 | 7.280 | 100,120 | -0.16(-2.15%) |
Mar 07, 2017 | 7.430 | 7.450 | 7.330 | 7.440 | 101,018 | -0.03(-0.40%) |
Mar 06, 2017 | 7.450 | 7.510 | 7.420 | 7.470 | 103,759 | +0.11(+1.49%) |
Mar 03, 2017 | 7.360 | 7.419 | 7.321 | 7.360 | 57,946 | +0.00(+0.00%) |
Mar 02, 2017 | 7.400 | 7.440 | 7.338 | 7.360 | 80,881 | -0.07(-0.94%) |