Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 5.986 | 6.022 | 5.979 | 6.022 | 116,953 | +0.04(+0.71%) |
May 30, 2017 | 6.015 | 6.022 | 5.943 | 5.979 | 275,036 | -0.04(-0.71%) |
May 26, 2017 | 6.036 | 6.036 | 5.986 | 6.022 | 261,474 | -0.01(-0.12%) |
May 25, 2017 | 6.015 | 6.043 | 5.986 | 6.029 | 194,924 | +0.01(+0.24%) |
May 24, 2017 | 6.029 | 6.050 | 6.007 | 6.015 | 103,039 | -0.01(-0.24%) |
May 23, 2017 | 6.043 | 6.050 | 6.015 | 6.029 | 68,338 | +0.01(+0.12%) |
May 22, 2017 | 5.993 | 6.022 | 5.993 | 6.022 | 48,749 | +0.01(+0.24%) |
May 19, 2017 | 6.036 | 6.036 | 5.993 | 6.007 | 76,675 | -0.03(-0.47%) |
May 18, 2017 | 6.050 | 6.050 | 6.022 | 6.036 | 79,052 | +0.00(+0.00%) |
May 17, 2017 | 6.050 | 6.057 | 6.029 | 6.036 | 68,418 | +0.00(+0.00%) |
May 16, 2017 | 6.050 | 6.054 | 6.022 | 6.036 | 121,846 | -0.01(-0.24%) |
May 15, 2017 | 6.057 | 6.064 | 6.044 | 6.050 | 107,968 | +0.01(+0.12%) |
May 12, 2017 | 6.000 | 6.064 | 6.000 | 6.043 | 74,381 | +0.04(+0.71%) |
May 11, 2017 | 5.986 | 6.015 | 5.986 | 6.000 | 112,019 | +0.01(+0.12%) |
May 10, 2017 | 6.000 | 6.022 | 5.979 | 5.993 | 82,834 | -0.01(-0.12%) |
May 09, 2017 | 5.993 | 6.022 | 5.986 | 6.000 | 112,990 | +0.01(+0.14%) |
May 08, 2017 | 6.020 | 6.021 | 5.985 | 5.992 | 109,073 | -0.02(-0.35%) |
May 05, 2017 | 6.013 | 6.035 | 5.999 | 6.013 | 67,513 | +0.00(+0.00%) |
May 04, 2017 | 5.985 | 6.028 | 5.985 | 6.013 | 83,597 | +0.01(+0.12%) |
May 03, 2017 | 5.985 | 6.020 | 5.978 | 6.006 | 139,792 | +0.01(+0.24%) |
May 02, 2017 | 5.943 | 5.992 | 5.935 | 5.992 | 105,265 | +0.06(+1.08%) |
May 01, 2017 | 5.935 | 5.978 | 5.928 | 5.928 | 129,471 | -0.01(-0.24%) |
Apr 28, 2017 | 5.921 | 5.971 | 5.921 | 5.943 | 108,869 | +0.01(+0.24%) |
Apr 27, 2017 | 5.928 | 5.956 | 5.915 | 5.928 | 110,345 | +0.00(+0.00%) |
Apr 26, 2017 | 5.879 | 5.928 | 5.879 | 5.928 | 117,431 | +0.04(+0.72%) |
Apr 25, 2017 | 5.914 | 5.921 | 5.879 | 5.886 | 164,991 | -0.04(-0.60%) |
Apr 24, 2017 | 5.935 | 5.943 | 5.921 | 5.921 | 183,275 | -0.03(-0.48%) |
Apr 21, 2017 | 5.964 | 5.978 | 5.935 | 5.950 | 130,181 | +0.01(+0.24%) |
Apr 20, 2017 | 5.950 | 5.978 | 5.935 | 5.935 | 119,451 | -0.03(-0.48%) |
Apr 19, 2017 | 5.978 | 6.006 | 5.928 | 5.964 | 155,192 | -0.01(-0.12%) |
Apr 18, 2017 | 5.978 | 5.978 | 5.971 | 5.971 | 33,602 | +0.01(+0.12%) |
Apr 17, 2017 | 5.971 | 5.978 | 5.950 | 5.964 | 69,348 | -0.01(-0.12%) |
Apr 13, 2017 | 5.957 | 5.971 | 5.950 | 5.971 | 59,763 | +0.01(+0.24%) |
Apr 12, 2017 | 5.971 | 5.971 | 5.957 | 5.957 | 33,688 | -0.01(-0.12%) |
Apr 11, 2017 | 6.013 | 6.013 | 5.935 | 5.964 | 135,515 | -0.02(-0.34%) |
Apr 10, 2017 | 5.928 | 5.984 | 5.928 | 5.984 | 91,120 | +0.06(+0.95%) |
Apr 07, 2017 | 5.928 | 5.935 | 5.913 | 5.928 | 163,426 | -0.01(-0.12%) |
Apr 06, 2017 | 5.913 | 5.942 | 5.913 | 5.935 | 113,086 | +0.04(+0.60%) |
Apr 05, 2017 | 5.899 | 5.906 | 5.892 | 5.899 | 71,592 | +0.00(+0.00%) |
Apr 04, 2017 | 5.892 | 5.913 | 5.883 | 5.899 | 64,086 | +0.01(+0.12%) |
Apr 03, 2017 | 5.857 | 5.906 | 5.857 | 5.892 | 167,877 | +0.06(+0.97%) |
Mar 31, 2017 | 5.878 | 5.878 | 5.829 | 5.836 | 120,139 | -0.02(-0.36%) |
Mar 30, 2017 | 5.864 | 5.871 | 5.836 | 5.857 | 135,460 | +0.01(+0.12%) |
Mar 29, 2017 | 5.864 | 5.864 | 5.836 | 5.850 | 68,792 | +0.00(+0.00%) |
Mar 28, 2017 | 5.864 | 5.871 | 5.822 | 5.850 | 134,125 | +0.00(+0.00%) |
Mar 27, 2017 | 5.836 | 5.857 | 5.829 | 5.850 | 135,296 | +0.02(+0.36%) |
Mar 24, 2017 | 5.794 | 5.829 | 5.780 | 5.829 | 141,310 | +0.04(+0.61%) |
Mar 23, 2017 | 5.808 | 5.815 | 5.787 | 5.794 | 104,722 | +0.01(+0.12%) |
Mar 22, 2017 | 5.808 | 5.829 | 5.787 | 5.787 | 170,850 | -0.01(-0.12%) |
Mar 21, 2017 | 5.822 | 5.822 | 5.794 | 5.794 | 63,472 | -0.02(-0.36%) |
Mar 20, 2017 | 5.801 | 5.815 | 5.794 | 5.815 | 71,082 | +0.02(+0.37%) |
Mar 17, 2017 | 5.815 | 5.824 | 5.787 | 5.794 | 96,456 | -0.01(-0.12%) |
Mar 16, 2017 | 5.822 | 5.822 | 5.773 | 5.801 | 113,907 | -0.01(-0.24%) |
Mar 15, 2017 | 5.744 | 5.815 | 5.737 | 5.815 | 121,122 | +0.07(+1.23%) |
Mar 14, 2017 | 5.723 | 5.751 | 5.702 | 5.744 | 112,090 | +0.02(+0.37%) |
Mar 13, 2017 | 5.744 | 5.751 | 5.723 | 5.723 | 69,369 | -0.01(-0.12%) |
Mar 10, 2017 | 5.744 | 5.773 | 5.730 | 5.730 | 151,509 | -0.01(-0.12%) |
Mar 09, 2017 | 5.815 | 5.822 | 5.730 | 5.737 | 197,749 | -0.09(-1.55%) |
Mar 08, 2017 | 5.835 | 5.842 | 5.821 | 5.828 | 106,979 | -0.03(-0.48%) |
Mar 07, 2017 | 5.856 | 5.870 | 5.835 | 5.856 | 111,907 | -0.01(-0.24%) |
Mar 06, 2017 | 5.884 | 5.912 | 5.856 | 5.870 | 58,647 | +0.01(+0.12%) |
Mar 03, 2017 | 5.905 | 5.905 | 5.863 | 5.863 | 90,596 | -0.04(-0.59%) |
Mar 02, 2017 | 5.884 | 5.898 | 5.849 | 5.898 | 115,339 | +0.01(+0.24%) |