Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 6.335 | 6.335 | 6.263 | 6.296 | 118,021 | -0.06(-0.93%) |
May 30, 2017 | 6.381 | 6.420 | 6.335 | 6.355 | 207,973 | -0.05(-0.82%) |
May 26, 2017 | 6.335 | 6.440 | 6.335 | 6.407 | 408,608 | +0.11(+1.68%) |
May 25, 2017 | 6.327 | 6.398 | 6.288 | 6.301 | 127,979 | -0.08(-1.22%) |
May 24, 2017 | 6.366 | 6.421 | 6.320 | 6.379 | 168,512 | +0.01(+0.10%) |
May 23, 2017 | 6.490 | 6.496 | 6.314 | 6.372 | 256,308 | -0.11(-1.71%) |
May 22, 2017 | 6.450 | 6.522 | 6.359 | 6.483 | 144,831 | +0.07(+1.01%) |
May 19, 2017 | 6.353 | 6.522 | 6.333 | 6.418 | 177,942 | +0.08(+1.23%) |
May 18, 2017 | 6.320 | 6.431 | 6.320 | 6.340 | 87,000 | +0.01(+0.10%) |
May 17, 2017 | 6.379 | 6.418 | 6.320 | 6.333 | 115,057 | -0.05(-0.71%) |
May 16, 2017 | 6.535 | 6.535 | 6.359 | 6.379 | 124,288 | -0.07(-1.11%) |
May 15, 2017 | 6.431 | 6.600 | 6.411 | 6.450 | 328,466 | +0.06(+0.92%) |
May 12, 2017 | 6.411 | 6.431 | 6.325 | 6.392 | 85,281 | +0.03(+0.41%) |
May 11, 2017 | 6.424 | 6.437 | 6.333 | 6.366 | 94,440 | -0.01(-0.20%) |
May 10, 2017 | 6.340 | 6.431 | 6.301 | 6.379 | 106,592 | +0.08(+1.24%) |
May 09, 2017 | 6.249 | 6.346 | 6.184 | 6.301 | 139,702 | +0.07(+1.04%) |
May 08, 2017 | 6.151 | 6.249 | 6.151 | 6.236 | 103,509 | +0.05(+0.74%) |
May 05, 2017 | 6.171 | 6.268 | 6.140 | 6.190 | 214,932 | +0.01(+0.21%) |
May 04, 2017 | 6.184 | 6.223 | 6.106 | 6.177 | 262,645 | -0.05(-0.73%) |
May 03, 2017 | 6.145 | 6.229 | 6.087 | 6.223 | 212,434 | +0.08(+1.27%) |
May 02, 2017 | 6.249 | 6.262 | 6.125 | 6.145 | 122,562 | -0.09(-1.46%) |
May 01, 2017 | 6.125 | 6.268 | 6.092 | 6.236 | 180,495 | +0.05(+0.74%) |
Apr 28, 2017 | 6.190 | 6.242 | 6.126 | 6.190 | 258,441 | -0.01(-0.11%) |
Apr 27, 2017 | 6.229 | 6.251 | 6.092 | 6.197 | 205,886 | +0.00(+0.00%) |
Apr 26, 2017 | 6.177 | 6.294 | 6.164 | 6.197 | 347,370 | -0.11(-1.79%) |
Apr 25, 2017 | 6.374 | 6.426 | 6.284 | 6.310 | 245,128 | -0.10(-1.52%) |
Apr 24, 2017 | 6.620 | 6.653 | 6.381 | 6.407 | 341,543 | -0.17(-2.56%) |
Apr 21, 2017 | 6.620 | 6.633 | 6.520 | 6.575 | 184,436 | -0.05(-0.68%) |
Apr 20, 2017 | 6.556 | 6.627 | 6.478 | 6.620 | 195,982 | +0.08(+1.19%) |
Apr 19, 2017 | 6.620 | 6.640 | 6.510 | 6.543 | 156,621 | -0.05(-0.79%) |
Apr 18, 2017 | 6.504 | 6.601 | 6.478 | 6.594 | 181,863 | +0.11(+1.70%) |
Apr 17, 2017 | 6.349 | 6.549 | 6.349 | 6.484 | 376,847 | +0.14(+2.14%) |
Apr 13, 2017 | 6.368 | 6.446 | 6.290 | 6.349 | 292,747 | +0.01(+0.10%) |
Apr 12, 2017 | 6.452 | 6.472 | 6.312 | 6.342 | 141,194 | -0.14(-2.10%) |
Apr 11, 2017 | 6.601 | 6.601 | 6.410 | 6.478 | 138,650 | -0.13(-1.96%) |
Apr 10, 2017 | 6.582 | 6.653 | 6.536 | 6.607 | 205,284 | +0.07(+1.09%) |
Apr 07, 2017 | 6.342 | 6.623 | 6.323 | 6.536 | 304,607 | +0.18(+2.85%) |
Apr 06, 2017 | 6.271 | 6.361 | 6.226 | 6.355 | 183,870 | +0.15(+2.40%) |
Apr 05, 2017 | 6.213 | 6.277 | 6.158 | 6.206 | 183,254 | +0.02(+0.31%) |
Apr 04, 2017 | 6.103 | 6.213 | 6.051 | 6.187 | 235,914 | +0.14(+2.36%) |
Apr 03, 2017 | 5.999 | 6.122 | 5.999 | 6.044 | 149,655 | -0.01(-0.11%) |
Mar 31, 2017 | 5.947 | 6.070 | 5.947 | 6.051 | 420,456 | +0.12(+1.96%) |
Mar 30, 2017 | 5.967 | 5.993 | 5.896 | 5.934 | 145,485 | -0.01(-0.11%) |
Mar 29, 2017 | 5.902 | 5.954 | 5.876 | 5.941 | 112,354 | +0.07(+1.18%) |
Mar 28, 2017 | 5.846 | 5.949 | 5.835 | 5.871 | 154,549 | +0.03(+0.44%) |
Mar 27, 2017 | 5.743 | 5.871 | 5.743 | 5.846 | 179,302 | +0.04(+0.67%) |
Mar 24, 2017 | 5.807 | 5.891 | 5.801 | 5.807 | 79,175 | -0.03(-0.55%) |
Mar 23, 2017 | 5.788 | 5.910 | 5.749 | 5.839 | 121,360 | +0.04(+0.67%) |
Mar 22, 2017 | 5.788 | 5.878 | 5.730 | 5.801 | 158,234 | +0.03(+0.45%) |
Mar 21, 2017 | 5.878 | 5.955 | 5.768 | 5.775 | 219,321 | -0.15(-2.50%) |
Mar 20, 2017 | 5.955 | 5.955 | 5.814 | 5.923 | 114,725 | +0.01(+0.11%) |
Mar 17, 2017 | 5.981 | 5.981 | 5.820 | 5.917 | 94,414 | +0.00(+0.00%) |
Mar 16, 2017 | 6.071 | 6.097 | 5.917 | 5.917 | 111,071 | -0.16(-2.65%) |
Mar 15, 2017 | 5.833 | 6.084 | 5.833 | 6.077 | 150,352 | +0.24(+4.19%) |
Mar 14, 2017 | 5.839 | 5.870 | 5.762 | 5.833 | 186,393 | +0.01(+0.11%) |
Mar 13, 2017 | 5.807 | 5.915 | 5.762 | 5.826 | 147,295 | -0.02(-0.33%) |
Mar 10, 2017 | 5.936 | 5.955 | 5.794 | 5.846 | 125,046 | -0.06(-0.98%) |
Mar 09, 2017 | 5.826 | 6.083 | 5.826 | 5.904 | 214,809 | +0.08(+1.33%) |
Mar 08, 2017 | 5.955 | 5.987 | 5.807 | 5.826 | 228,392 | -0.12(-2.06%) |
Mar 07, 2017 | 5.962 | 6.007 | 5.892 | 5.949 | 100,824 | -0.03(-0.43%) |
Mar 06, 2017 | 5.936 | 6.052 | 5.910 | 5.974 | 125,397 | -0.02(-0.32%) |
Mar 03, 2017 | 5.936 | 6.032 | 5.929 | 5.994 | 89,934 | +0.03(+0.43%) |
Mar 02, 2017 | 6.071 | 6.084 | 5.962 | 5.968 | 125,764 | -0.10(-1.59%) |