Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 6.345 | 6.345 | 6.273 | 6.306 | 117,830 | -0.06(-0.93%) |
May 30, 2017 | 6.391 | 6.430 | 6.345 | 6.365 | 207,637 | -0.05(-0.82%) |
May 26, 2017 | 6.345 | 6.450 | 6.345 | 6.417 | 407,946 | +0.11(+1.68%) |
May 25, 2017 | 6.337 | 6.409 | 6.298 | 6.311 | 127,772 | -0.08(-1.22%) |
May 24, 2017 | 6.376 | 6.432 | 6.331 | 6.389 | 168,239 | +0.01(+0.10%) |
May 23, 2017 | 6.500 | 6.507 | 6.324 | 6.383 | 255,893 | -0.11(-1.71%) |
May 22, 2017 | 6.461 | 6.533 | 6.370 | 6.494 | 144,597 | +0.07(+1.01%) |
May 19, 2017 | 6.363 | 6.533 | 6.344 | 6.428 | 177,654 | +0.08(+1.23%) |
May 18, 2017 | 6.331 | 6.441 | 6.331 | 6.350 | 86,859 | +0.01(+0.10%) |
May 17, 2017 | 6.389 | 6.428 | 6.331 | 6.344 | 114,871 | -0.05(-0.71%) |
May 16, 2017 | 6.546 | 6.546 | 6.370 | 6.389 | 124,086 | -0.07(-1.11%) |
May 15, 2017 | 6.441 | 6.611 | 6.422 | 6.461 | 327,934 | +0.06(+0.92%) |
May 12, 2017 | 6.422 | 6.441 | 6.335 | 6.402 | 85,142 | +0.03(+0.41%) |
May 11, 2017 | 6.435 | 6.448 | 6.344 | 6.376 | 94,287 | -0.01(-0.20%) |
May 10, 2017 | 6.350 | 6.441 | 6.311 | 6.389 | 106,420 | +0.08(+1.24%) |
May 09, 2017 | 6.259 | 6.357 | 6.194 | 6.311 | 139,475 | +0.07(+1.04%) |
May 08, 2017 | 6.161 | 6.259 | 6.161 | 6.246 | 103,341 | +0.05(+0.74%) |
May 05, 2017 | 6.181 | 6.278 | 6.150 | 6.200 | 214,584 | +0.01(+0.21%) |
May 04, 2017 | 6.194 | 6.233 | 6.115 | 6.187 | 262,220 | -0.05(-0.73%) |
May 03, 2017 | 6.155 | 6.239 | 6.096 | 6.233 | 212,090 | +0.08(+1.27%) |
May 02, 2017 | 6.259 | 6.272 | 6.135 | 6.155 | 122,364 | -0.09(-1.46%) |
May 01, 2017 | 6.135 | 6.278 | 6.102 | 6.246 | 180,203 | +0.05(+0.74%) |
Apr 28, 2017 | 6.200 | 6.252 | 6.136 | 6.200 | 258,022 | -0.01(-0.11%) |
Apr 27, 2017 | 6.239 | 6.261 | 6.102 | 6.207 | 205,553 | +0.00(+0.00%) |
Apr 26, 2017 | 6.187 | 6.304 | 6.174 | 6.207 | 346,808 | -0.11(-1.79%) |
Apr 25, 2017 | 6.385 | 6.437 | 6.294 | 6.320 | 244,731 | -0.10(-1.52%) |
Apr 24, 2017 | 6.631 | 6.663 | 6.391 | 6.417 | 340,990 | -0.17(-2.56%) |
Apr 21, 2017 | 6.631 | 6.644 | 6.531 | 6.586 | 184,137 | -0.05(-0.68%) |
Apr 20, 2017 | 6.566 | 6.638 | 6.488 | 6.631 | 195,664 | +0.08(+1.19%) |
Apr 19, 2017 | 6.631 | 6.651 | 6.521 | 6.553 | 156,368 | -0.05(-0.79%) |
Apr 18, 2017 | 6.514 | 6.612 | 6.488 | 6.605 | 181,568 | +0.11(+1.70%) |
Apr 17, 2017 | 6.359 | 6.560 | 6.359 | 6.495 | 376,237 | +0.14(+2.14%) |
Apr 13, 2017 | 6.378 | 6.456 | 6.301 | 6.359 | 292,274 | +0.01(+0.10%) |
Apr 12, 2017 | 6.463 | 6.482 | 6.323 | 6.352 | 140,965 | -0.14(-2.10%) |
Apr 11, 2017 | 6.612 | 6.612 | 6.420 | 6.488 | 138,426 | -0.13(-1.96%) |
Apr 10, 2017 | 6.592 | 6.663 | 6.547 | 6.618 | 204,952 | +0.07(+1.09%) |
Apr 07, 2017 | 6.352 | 6.633 | 6.333 | 6.547 | 304,114 | +0.18(+2.85%) |
Apr 06, 2017 | 6.281 | 6.372 | 6.236 | 6.365 | 183,573 | +0.15(+2.40%) |
Apr 05, 2017 | 6.223 | 6.288 | 6.168 | 6.216 | 182,957 | +0.02(+0.31%) |
Apr 04, 2017 | 6.113 | 6.223 | 6.061 | 6.197 | 235,532 | +0.14(+2.36%) |
Apr 03, 2017 | 6.009 | 6.132 | 6.009 | 6.054 | 149,413 | -0.01(-0.11%) |
Mar 31, 2017 | 5.957 | 6.080 | 5.957 | 6.061 | 419,776 | +0.12(+1.96%) |
Mar 30, 2017 | 5.976 | 6.002 | 5.905 | 5.944 | 145,249 | -0.01(-0.11%) |
Mar 29, 2017 | 5.912 | 5.963 | 5.886 | 5.950 | 112,172 | +0.07(+1.18%) |
Mar 28, 2017 | 5.855 | 5.958 | 5.845 | 5.881 | 154,299 | +0.03(+0.44%) |
Mar 27, 2017 | 5.752 | 5.881 | 5.752 | 5.855 | 179,012 | +0.04(+0.67%) |
Mar 24, 2017 | 5.816 | 5.900 | 5.810 | 5.816 | 79,047 | -0.03(-0.55%) |
Mar 23, 2017 | 5.797 | 5.920 | 5.758 | 5.849 | 121,164 | +0.04(+0.67%) |
Mar 22, 2017 | 5.797 | 5.887 | 5.739 | 5.810 | 157,977 | +0.03(+0.45%) |
Mar 21, 2017 | 5.887 | 5.965 | 5.778 | 5.784 | 218,966 | -0.15(-2.50%) |
Mar 20, 2017 | 5.965 | 5.965 | 5.823 | 5.933 | 114,539 | +0.01(+0.11%) |
Mar 17, 2017 | 5.991 | 5.991 | 5.829 | 5.926 | 94,261 | +0.00(+0.00%) |
Mar 16, 2017 | 6.081 | 6.107 | 5.926 | 5.926 | 110,892 | -0.16(-2.65%) |
Mar 15, 2017 | 5.842 | 6.094 | 5.842 | 6.087 | 150,109 | +0.25(+4.19%) |
Mar 14, 2017 | 5.849 | 5.879 | 5.771 | 5.842 | 186,091 | +0.01(+0.11%) |
Mar 13, 2017 | 5.816 | 5.925 | 5.771 | 5.836 | 147,057 | -0.02(-0.33%) |
Mar 10, 2017 | 5.945 | 5.965 | 5.804 | 5.855 | 124,844 | -0.06(-0.98%) |
Mar 09, 2017 | 5.836 | 6.093 | 5.836 | 5.913 | 214,461 | +0.08(+1.33%) |
Mar 08, 2017 | 5.965 | 5.997 | 5.816 | 5.836 | 228,022 | -0.12(-2.06%) |
Mar 07, 2017 | 5.971 | 6.016 | 5.901 | 5.958 | 100,661 | -0.03(-0.43%) |
Mar 06, 2017 | 5.945 | 6.062 | 5.920 | 5.984 | 125,194 | -0.02(-0.32%) |
Mar 03, 2017 | 5.945 | 6.042 | 5.939 | 6.003 | 89,789 | +0.03(+0.43%) |
Mar 02, 2017 | 6.081 | 6.094 | 5.971 | 5.978 | 125,560 | -0.10(-1.59%) |