Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 6.364 | 6.408 | 6.364 | 6.395 | 658,723 | +0.02(+0.30%) |
May 30, 2017 | 6.364 | 6.383 | 6.346 | 6.376 | 565,033 | +0.01(+0.10%) |
May 26, 2017 | 6.332 | 6.376 | 6.320 | 6.370 | 689,819 | +0.05(+0.80%) |
May 25, 2017 | 6.313 | 6.326 | 6.313 | 6.320 | 326,482 | +0.00(+0.00%) |
May 24, 2017 | 6.301 | 6.320 | 6.301 | 6.320 | 490,732 | +0.01(+0.20%) |
May 23, 2017 | 6.307 | 6.313 | 6.288 | 6.307 | 521,869 | +0.02(+0.30%) |
May 22, 2017 | 6.288 | 6.301 | 6.282 | 6.288 | 556,482 | +0.00(+0.00%) |
May 19, 2017 | 6.276 | 6.320 | 6.276 | 6.288 | 495,217 | +0.01(+0.20%) |
May 18, 2017 | 6.269 | 6.307 | 6.269 | 6.276 | 586,542 | -0.01(-0.10%) |
May 17, 2017 | 6.276 | 6.294 | 6.257 | 6.282 | 664,726 | +0.00(+0.00%) |
May 16, 2017 | 6.294 | 6.301 | 6.276 | 6.282 | 517,865 | +0.00(+0.00%) |
May 15, 2017 | 6.276 | 6.288 | 6.263 | 6.282 | 471,359 | -0.01(-0.10%) |
May 12, 2017 | 6.269 | 6.294 | 6.258 | 6.288 | 327,717 | +0.02(+0.30%) |
May 11, 2017 | 6.269 | 6.288 | 6.250 | 6.269 | 637,864 | +0.01(+0.22%) |
May 10, 2017 | 6.237 | 6.268 | 6.224 | 6.255 | 892,748 | +0.03(+0.50%) |
May 09, 2017 | 6.224 | 6.243 | 6.212 | 6.224 | 607,508 | +0.01(+0.20%) |
May 08, 2017 | 6.218 | 6.224 | 6.205 | 6.212 | 465,401 | +0.01(+0.10%) |
May 05, 2017 | 6.187 | 6.218 | 6.180 | 6.205 | 469,550 | +0.03(+0.41%) |
May 04, 2017 | 6.193 | 6.204 | 6.162 | 6.180 | 627,450 | -0.02(-0.30%) |
May 03, 2017 | 6.212 | 6.212 | 6.180 | 6.199 | 632,080 | +0.00(+0.00%) |
May 02, 2017 | 6.205 | 6.212 | 6.193 | 6.199 | 583,146 | +0.01(+0.10%) |
May 01, 2017 | 6.187 | 6.205 | 6.174 | 6.193 | 704,821 | +0.01(+0.20%) |
Apr 28, 2017 | 6.155 | 6.187 | 6.136 | 6.180 | 667,098 | +0.03(+0.51%) |
Apr 27, 2017 | 6.124 | 6.162 | 6.118 | 6.149 | 769,795 | +0.03(+0.41%) |
Apr 26, 2017 | 6.111 | 6.130 | 6.111 | 6.124 | 662,024 | +0.02(+0.31%) |
Apr 25, 2017 | 6.099 | 6.130 | 6.093 | 6.105 | 736,239 | +0.01(+0.10%) |
Apr 24, 2017 | 6.086 | 6.105 | 6.082 | 6.099 | 708,222 | +0.03(+0.52%) |
Apr 21, 2017 | 6.061 | 6.074 | 6.055 | 6.068 | 577,799 | +0.00(+0.00%) |
Apr 20, 2017 | 6.074 | 6.080 | 6.055 | 6.068 | 619,007 | -0.01(-0.10%) |
Apr 19, 2017 | 6.086 | 6.086 | 6.068 | 6.074 | 596,532 | +0.01(+0.21%) |
Apr 18, 2017 | 6.049 | 6.080 | 6.049 | 6.061 | 371,348 | +0.01(+0.21%) |
Apr 17, 2017 | 6.074 | 6.080 | 6.043 | 6.049 | 530,056 | -0.03(-0.51%) |
Apr 13, 2017 | 6.068 | 6.080 | 6.055 | 6.080 | 449,062 | +0.03(+0.41%) |
Apr 12, 2017 | 6.055 | 6.074 | 6.043 | 6.055 | 581,300 | +0.00(+0.00%) |
Apr 11, 2017 | 6.061 | 6.061 | 6.036 | 6.055 | 468,550 | +0.01(+0.23%) |
Apr 10, 2017 | 6.035 | 6.066 | 6.029 | 6.041 | 649,891 | +0.02(+0.31%) |
Apr 07, 2017 | 5.998 | 6.035 | 5.998 | 6.023 | 643,124 | +0.02(+0.31%) |
Apr 06, 2017 | 5.967 | 6.004 | 5.960 | 6.004 | 463,125 | +0.04(+0.63%) |
Apr 05, 2017 | 5.960 | 5.985 | 5.960 | 5.967 | 617,076 | -0.02(-0.31%) |
Apr 04, 2017 | 5.979 | 5.992 | 5.960 | 5.985 | 644,535 | +0.01(+0.10%) |
Apr 03, 2017 | 5.954 | 5.979 | 5.942 | 5.979 | 524,854 | +0.04(+0.73%) |
Mar 31, 2017 | 5.917 | 5.967 | 5.917 | 5.936 | 629,197 | +0.02(+0.42%) |
Mar 30, 2017 | 5.936 | 5.942 | 5.911 | 5.911 | 446,199 | -0.02(-0.31%) |
Mar 29, 2017 | 5.904 | 5.942 | 5.904 | 5.929 | 536,451 | +0.02(+0.42%) |
Mar 28, 2017 | 5.873 | 5.911 | 5.873 | 5.904 | 488,816 | +0.03(+0.53%) |
Mar 27, 2017 | 5.880 | 5.892 | 5.864 | 5.873 | 459,102 | -0.02(-0.42%) |
Mar 24, 2017 | 5.886 | 5.904 | 5.873 | 5.898 | 382,564 | +0.02(+0.42%) |
Mar 23, 2017 | 5.880 | 5.892 | 5.861 | 5.873 | 396,769 | +0.00(+0.00%) |
Mar 22, 2017 | 5.861 | 5.886 | 5.836 | 5.873 | 550,346 | +0.01(+0.11%) |
Mar 21, 2017 | 5.892 | 5.911 | 5.867 | 5.867 | 526,477 | -0.02(-0.42%) |
Mar 20, 2017 | 5.929 | 5.929 | 5.892 | 5.892 | 553,576 | -0.04(-0.63%) |
Mar 17, 2017 | 5.911 | 5.929 | 5.904 | 5.929 | 463,895 | +0.02(+0.42%) |
Mar 16, 2017 | 5.848 | 5.904 | 5.842 | 5.904 | 854,013 | +0.06(+1.07%) |
Mar 15, 2017 | 5.755 | 5.848 | 5.755 | 5.842 | 839,204 | +0.09(+1.62%) |
Mar 14, 2017 | 5.811 | 5.811 | 5.743 | 5.749 | 657,389 | -0.06(-0.96%) |
Mar 13, 2017 | 5.805 | 5.811 | 5.774 | 5.805 | 649,582 | +0.01(+0.24%) |
Mar 10, 2017 | 5.748 | 5.791 | 5.736 | 5.791 | 919,240 | +0.06(+1.08%) |
Mar 09, 2017 | 5.853 | 5.856 | 5.705 | 5.729 | 1,599,099 | -0.11(-1.80%) |
Mar 08, 2017 | 5.921 | 5.933 | 5.834 | 5.834 | 1,038,220 | -0.11(-1.87%) |
Mar 07, 2017 | 5.958 | 5.964 | 5.933 | 5.946 | 568,748 | +0.00(+0.00%) |
Mar 06, 2017 | 5.964 | 5.977 | 5.927 | 5.946 | 795,397 | -0.02(-0.31%) |
Mar 03, 2017 | 5.946 | 5.983 | 5.933 | 5.964 | 962,178 | +0.02(+0.42%) |
Mar 02, 2017 | 5.977 | 5.995 | 5.939 | 5.939 | 832,005 | -0.04(-0.62%) |