Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 6.788 | 6.826 | 6.737 | 6.747 | 49,060 | +0.01(+0.15%) |
May 30, 2017 | 6.716 | 6.767 | 6.716 | 6.737 | 82,224 | -0.01(-0.08%) |
May 26, 2017 | 6.661 | 6.765 | 6.661 | 6.742 | 62,112 | +0.05(+0.77%) |
May 25, 2017 | 6.839 | 6.839 | 6.664 | 6.690 | 67,015 | -0.10(-1.52%) |
May 24, 2017 | 6.778 | 6.793 | 6.716 | 6.793 | 97,079 | +0.04(+0.61%) |
May 23, 2017 | 6.598 | 6.901 | 6.597 | 6.752 | 160,270 | +0.18(+2.74%) |
May 22, 2017 | 6.711 | 6.711 | 6.567 | 6.572 | 122,629 | -0.11(-1.62%) |
May 19, 2017 | 6.519 | 6.755 | 6.504 | 6.680 | 261,112 | +0.18(+2.71%) |
May 18, 2017 | 6.464 | 6.534 | 6.418 | 6.504 | 202,250 | +0.02(+0.23%) |
May 17, 2017 | 6.509 | 6.514 | 6.427 | 6.489 | 143,155 | +0.01(+0.08%) |
May 16, 2017 | 6.418 | 6.539 | 6.418 | 6.484 | 172,395 | +0.07(+1.10%) |
May 15, 2017 | 6.412 | 6.444 | 6.412 | 6.413 | 37,939 | +0.04(+0.63%) |
May 12, 2017 | 6.348 | 6.391 | 6.348 | 6.373 | 78,955 | +0.01(+0.16%) |
May 11, 2017 | 6.514 | 6.524 | 6.358 | 6.363 | 270,068 | -0.10(-1.48%) |
May 10, 2017 | 6.464 | 6.469 | 6.438 | 6.459 | 52,973 | +0.02(+0.23%) |
May 09, 2017 | 6.428 | 6.443 | 6.423 | 6.443 | 50,880 | +0.02(+0.23%) |
May 08, 2017 | 6.408 | 6.433 | 6.408 | 6.428 | 29,759 | +0.01(+0.16%) |
May 05, 2017 | 6.383 | 6.438 | 6.374 | 6.418 | 62,997 | +0.02(+0.24%) |
May 04, 2017 | 6.413 | 6.413 | 6.368 | 6.403 | 35,500 | -0.04(-0.54%) |
May 03, 2017 | 6.403 | 6.438 | 6.393 | 6.438 | 33,639 | +0.01(+0.23%) |
May 02, 2017 | 6.373 | 6.423 | 6.358 | 6.423 | 29,631 | +0.08(+1.19%) |
May 01, 2017 | 6.338 | 6.368 | 6.320 | 6.348 | 53,689 | -0.02(-0.24%) |
Apr 28, 2017 | 6.363 | 6.392 | 6.363 | 6.363 | 25,335 | -0.03(-0.47%) |
Apr 27, 2017 | 6.353 | 6.403 | 6.346 | 6.393 | 42,413 | +0.03(+0.39%) |
Apr 26, 2017 | 6.398 | 6.413 | 6.348 | 6.368 | 42,132 | -0.04(-0.55%) |
Apr 25, 2017 | 6.323 | 6.423 | 6.323 | 6.403 | 84,050 | +0.09(+1.43%) |
Apr 24, 2017 | 6.363 | 6.373 | 6.293 | 6.313 | 107,255 | -0.04(-0.55%) |
Apr 21, 2017 | 6.318 | 6.363 | 6.283 | 6.348 | 59,349 | +0.03(+0.40%) |
Apr 20, 2017 | 6.303 | 6.328 | 6.293 | 6.323 | 43,872 | +0.02(+0.24%) |
Apr 19, 2017 | 6.343 | 6.348 | 6.288 | 6.308 | 98,199 | -0.04(-0.63%) |
Apr 18, 2017 | 6.328 | 6.353 | 6.318 | 6.348 | 53,263 | -0.02(-0.24%) |
Apr 17, 2017 | 6.333 | 6.363 | 6.333 | 6.363 | 37,725 | +0.03(+0.40%) |
Apr 13, 2017 | 6.338 | 6.351 | 6.287 | 6.338 | 91,949 | +0.01(+0.17%) |
Apr 12, 2017 | 6.308 | 6.358 | 6.272 | 6.327 | 97,096 | -0.01(-0.09%) |
Apr 11, 2017 | 6.363 | 6.363 | 6.319 | 6.333 | 49,430 | -0.03(-0.40%) |
Apr 10, 2017 | 6.353 | 6.363 | 6.329 | 6.358 | 49,902 | +0.03(+0.40%) |
Apr 07, 2017 | 6.328 | 6.338 | 6.323 | 6.333 | 38,069 | +0.03(+0.40%) |
Apr 06, 2017 | 6.308 | 6.363 | 6.308 | 6.308 | 94,241 | -0.02(-0.32%) |
Apr 05, 2017 | 6.328 | 6.347 | 6.325 | 6.328 | 28,093 | -0.02(-0.32%) |
Apr 04, 2017 | 6.298 | 6.348 | 6.277 | 6.348 | 61,078 | +0.06(+0.88%) |
Apr 03, 2017 | 6.272 | 6.308 | 6.212 | 6.293 | 45,164 | +0.01(+0.08%) |
Mar 31, 2017 | 6.360 | 6.363 | 6.262 | 6.288 | 93,374 | -0.05(-0.79%) |
Mar 30, 2017 | 6.313 | 6.352 | 6.293 | 6.338 | 41,900 | +0.05(+0.80%) |
Mar 29, 2017 | 6.318 | 6.363 | 6.288 | 6.288 | 82,601 | -0.07(-1.03%) |
Mar 28, 2017 | 6.293 | 6.363 | 6.288 | 6.353 | 114,132 | +0.08(+1.20%) |
Mar 27, 2017 | 6.207 | 6.288 | 6.193 | 6.277 | 133,285 | +0.09(+1.39%) |
Mar 24, 2017 | 6.142 | 6.192 | 6.142 | 6.191 | 36,275 | +0.07(+1.22%) |
Mar 23, 2017 | 6.117 | 6.143 | 6.112 | 6.117 | 44,695 | -0.01(-0.16%) |
Mar 22, 2017 | 6.076 | 6.142 | 6.076 | 6.127 | 42,637 | +0.02(+0.30%) |
Mar 21, 2017 | 6.147 | 6.166 | 6.099 | 6.108 | 80,573 | -0.01(-0.13%) |
Mar 20, 2017 | 6.096 | 6.137 | 6.096 | 6.117 | 53,136 | -0.01(-0.16%) |
Mar 17, 2017 | 6.132 | 6.132 | 6.071 | 6.127 | 26,709 | +0.04(+0.58%) |
Mar 16, 2017 | 6.086 | 6.122 | 6.061 | 6.091 | 67,192 | -0.01(-0.16%) |
Mar 15, 2017 | 6.011 | 6.101 | 5.981 | 6.101 | 31,120 | +0.12(+1.93%) |
Mar 14, 2017 | 5.956 | 5.994 | 5.944 | 5.986 | 53,502 | -0.01(-0.17%) |
Mar 13, 2017 | 5.940 | 6.011 | 5.940 | 5.996 | 60,430 | +0.06(+0.93%) |
Mar 10, 2017 | 5.946 | 6.025 | 5.900 | 5.940 | 69,019 | +0.03(+0.43%) |
Mar 09, 2017 | 5.991 | 5.991 | 5.909 | 5.915 | 36,468 | -0.08(-1.26%) |
Mar 08, 2017 | 6.051 | 6.054 | 5.987 | 5.991 | 66,832 | -0.04(-0.67%) |
Mar 07, 2017 | 5.996 | 6.046 | 5.946 | 6.031 | 83,458 | +0.02(+0.25%) |
Mar 06, 2017 | 5.991 | 6.049 | 5.991 | 6.016 | 56,556 | -0.01(-0.09%) |
Mar 03, 2017 | 5.994 | 6.041 | 5.991 | 6.021 | 72,102 | +0.01(+0.09%) |
Mar 02, 2017 | 6.051 | 6.091 | 6.001 | 6.016 | 68,301 | -0.02(-0.33%) |