Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 6.013 | 6.019 | 5.989 | 6.008 | 387,244 | +0.01(+0.18%) |
May 30, 2017 | 6.003 | 6.024 | 5.985 | 5.997 | 580,822 | -0.02(-0.27%) |
May 26, 2017 | 6.013 | 6.013 | 5.986 | 6.013 | 312,426 | +0.00(+0.00%) |
May 25, 2017 | 6.008 | 6.019 | 6.003 | 6.013 | 352,537 | +0.02(+0.27%) |
May 24, 2017 | 5.986 | 6.013 | 5.986 | 5.997 | 432,261 | +0.00(+0.00%) |
May 23, 2017 | 5.986 | 5.997 | 5.970 | 5.997 | 524,942 | +0.03(+0.54%) |
May 22, 2017 | 5.970 | 5.986 | 5.954 | 5.965 | 518,058 | -0.01(-0.18%) |
May 19, 2017 | 5.954 | 5.981 | 5.949 | 5.976 | 487,086 | +0.02(+0.36%) |
May 18, 2017 | 5.927 | 5.954 | 5.922 | 5.954 | 537,749 | +0.02(+0.27%) |
May 17, 2017 | 5.970 | 5.976 | 5.916 | 5.938 | 875,547 | -0.05(-0.81%) |
May 16, 2017 | 5.992 | 6.003 | 5.986 | 5.986 | 455,595 | -0.01(-0.09%) |
May 15, 2017 | 6.008 | 6.019 | 5.992 | 5.992 | 494,825 | -0.03(-0.45%) |
May 12, 2017 | 5.981 | 6.019 | 5.970 | 6.019 | 445,926 | +0.05(+0.81%) |
May 11, 2017 | 5.986 | 5.992 | 5.949 | 5.970 | 682,630 | -0.03(-0.45%) |
May 10, 2017 | 5.949 | 5.997 | 5.949 | 5.997 | 643,839 | +0.05(+0.81%) |
May 09, 2017 | 5.965 | 5.965 | 5.949 | 5.949 | 626,351 | -0.02(-0.27%) |
May 08, 2017 | 5.981 | 5.981 | 5.933 | 5.965 | 549,300 | -0.01(-0.09%) |
May 05, 2017 | 5.976 | 5.981 | 5.954 | 5.970 | 564,296 | +0.01(+0.09%) |
May 04, 2017 | 5.992 | 5.997 | 5.928 | 5.965 | 980,915 | -0.03(-0.45%) |
May 03, 2017 | 6.003 | 6.024 | 5.986 | 5.992 | 859,841 | -0.01(-0.18%) |
May 02, 2017 | 6.013 | 6.035 | 6.008 | 6.003 | 626,512 | -0.02(-0.27%) |
May 01, 2017 | 6.045 | 6.067 | 6.003 | 6.019 | 925,957 | -0.02(-0.27%) |
Apr 28, 2017 | 6.024 | 6.035 | 6.013 | 6.035 | 763,959 | +0.01(+0.18%) |
Apr 27, 2017 | 6.013 | 6.045 | 6.003 | 6.024 | 1,282,742 | +0.02(+0.27%) |
Apr 26, 2017 | 6.024 | 6.024 | 5.982 | 6.008 | 704,069 | -0.02(-0.27%) |
Apr 25, 2017 | 5.992 | 6.035 | 5.981 | 6.024 | 1,240,586 | +0.03(+0.54%) |
Apr 24, 2017 | 5.986 | 5.992 | 5.960 | 5.992 | 643,927 | +0.03(+0.45%) |
Apr 21, 2017 | 5.965 | 5.970 | 5.949 | 5.965 | 1,254,201 | +0.01(+0.09%) |
Apr 20, 2017 | 5.917 | 5.970 | 5.901 | 5.960 | 889,776 | +0.05(+0.82%) |
Apr 19, 2017 | 5.906 | 5.928 | 5.896 | 5.912 | 398,935 | +0.02(+0.27%) |
Apr 18, 2017 | 5.895 | 5.917 | 5.874 | 5.895 | 448,206 | -0.01(-0.18%) |
Apr 17, 2017 | 5.928 | 5.928 | 5.901 | 5.906 | 574,234 | -0.01(-0.18%) |
Apr 13, 2017 | 5.912 | 5.928 | 5.906 | 5.917 | 494,116 | +0.01(+0.18%) |
Apr 12, 2017 | 5.912 | 5.922 | 5.901 | 5.906 | 1,006,999 | -0.01(-0.18%) |
Apr 11, 2017 | 5.901 | 5.917 | 5.879 | 5.917 | 717,990 | +0.03(+0.45%) |
Apr 10, 2017 | 5.869 | 5.890 | 5.869 | 5.890 | 710,465 | +0.03(+0.54%) |
Apr 07, 2017 | 5.848 | 5.877 | 5.848 | 5.858 | 850,482 | +0.01(+0.18%) |
Apr 06, 2017 | 5.842 | 5.858 | 5.837 | 5.848 | 679,195 | +0.01(+0.09%) |
Apr 05, 2017 | 5.821 | 5.850 | 5.821 | 5.842 | 1,065,876 | +0.03(+0.46%) |
Apr 04, 2017 | 5.826 | 5.832 | 5.805 | 5.816 | 510,183 | -0.01(-0.09%) |
Apr 03, 2017 | 5.810 | 5.837 | 5.805 | 5.821 | 564,228 | +0.01(+0.18%) |
Mar 31, 2017 | 5.816 | 5.832 | 5.810 | 5.810 | 759,924 | +0.01(+0.09%) |
Mar 30, 2017 | 5.789 | 5.816 | 5.789 | 5.805 | 851,418 | +0.02(+0.28%) |
Mar 29, 2017 | 5.789 | 5.816 | 5.773 | 5.789 | 894,030 | +0.01(+0.09%) |
Mar 28, 2017 | 5.746 | 5.800 | 5.746 | 5.784 | 1,018,674 | +0.04(+0.74%) |
Mar 27, 2017 | 5.720 | 5.752 | 5.715 | 5.741 | 632,762 | +0.01(+0.09%) |
Mar 24, 2017 | 5.752 | 5.762 | 5.736 | 5.736 | 418,697 | -0.01(-0.09%) |
Mar 23, 2017 | 5.736 | 5.757 | 5.725 | 5.741 | 611,498 | -0.01(-0.09%) |
Mar 22, 2017 | 5.693 | 5.746 | 5.693 | 5.746 | 1,183,451 | +0.03(+0.56%) |
Mar 21, 2017 | 5.762 | 5.768 | 5.683 | 5.715 | 1,612,752 | -0.04(-0.74%) |
Mar 20, 2017 | 5.736 | 5.768 | 5.720 | 5.757 | 599,857 | +0.03(+0.56%) |
Mar 17, 2017 | 5.704 | 5.736 | 5.704 | 5.725 | 1,010,320 | +0.03(+0.56%) |
Mar 16, 2017 | 5.730 | 5.746 | 5.683 | 5.693 | 1,045,238 | -0.03(-0.56%) |
Mar 15, 2017 | 5.656 | 5.736 | 5.640 | 5.725 | 2,312,771 | +0.07(+1.22%) |
Mar 14, 2017 | 5.693 | 5.698 | 5.656 | 5.656 | 1,671,828 | -0.05(-0.93%) |
Mar 13, 2017 | 5.746 | 5.752 | 5.696 | 5.709 | 1,296,403 | -0.03(-0.56%) |
Mar 10, 2017 | 5.762 | 5.762 | 5.725 | 5.741 | 894,129 | -0.01(-0.09%) |
Mar 09, 2017 | 5.768 | 5.778 | 5.715 | 5.746 | 1,865,134 | -0.04(-0.73%) |
Mar 08, 2017 | 5.815 | 5.815 | 5.773 | 5.789 | 1,340,204 | -0.02(-0.36%) |
Mar 07, 2017 | 5.847 | 5.857 | 5.799 | 5.810 | 1,654,928 | -0.03(-0.54%) |
Mar 06, 2017 | 5.863 | 5.879 | 5.831 | 5.842 | 943,792 | -0.03(-0.45%) |
Mar 03, 2017 | 5.873 | 5.889 | 5.847 | 5.868 | 698,611 | +0.00(+0.00%) |
Mar 02, 2017 | 5.900 | 5.910 | 5.863 | 5.868 | 715,804 | -0.04(-0.72%) |