Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 6.102 | 6.118 | 6.080 | 6.086 | 472,059 | +0.00(+0.00%) |
May 30, 2017 | 6.043 | 6.086 | 6.043 | 6.086 | 475,009 | +0.02(+0.35%) |
May 26, 2017 | 6.096 | 6.102 | 6.049 | 6.065 | 339,005 | -0.03(-0.52%) |
May 25, 2017 | 6.080 | 6.096 | 6.067 | 6.096 | 552,382 | +0.01(+0.17%) |
May 24, 2017 | 6.091 | 6.096 | 6.059 | 6.086 | 708,660 | +0.03(+0.44%) |
May 23, 2017 | 6.065 | 6.070 | 6.038 | 6.059 | 503,926 | +0.00(+0.00%) |
May 22, 2017 | 6.049 | 6.070 | 6.017 | 6.059 | 463,842 | +0.05(+0.89%) |
May 19, 2017 | 5.990 | 6.016 | 5.955 | 6.006 | 546,837 | +0.07(+1.15%) |
May 18, 2017 | 5.854 | 5.943 | 5.854 | 5.938 | 603,224 | +0.05(+0.80%) |
May 17, 2017 | 5.959 | 5.959 | 5.870 | 5.891 | 845,395 | -0.10(-1.75%) |
May 16, 2017 | 5.996 | 6.001 | 5.975 | 5.996 | 404,755 | +0.00(+0.00%) |
May 15, 2017 | 5.948 | 5.996 | 5.940 | 5.996 | 405,890 | +0.06(+0.97%) |
May 12, 2017 | 5.896 | 5.943 | 5.891 | 5.938 | 438,632 | +0.00(+0.00%) |
May 11, 2017 | 5.943 | 5.948 | 5.917 | 5.938 | 496,897 | -0.03(-0.44%) |
May 10, 2017 | 5.943 | 5.964 | 5.943 | 5.964 | 508,718 | +0.01(+0.09%) |
May 09, 2017 | 5.943 | 5.959 | 5.933 | 5.959 | 379,478 | +0.02(+0.26%) |
May 08, 2017 | 5.933 | 5.954 | 5.922 | 5.943 | 342,937 | +0.00(+0.00%) |
May 05, 2017 | 5.901 | 5.948 | 5.901 | 5.943 | 360,031 | +0.04(+0.71%) |
May 04, 2017 | 5.917 | 5.919 | 5.891 | 5.901 | 275,630 | -0.02(-0.35%) |
May 03, 2017 | 5.912 | 5.922 | 5.891 | 5.922 | 367,859 | +0.02(+0.27%) |
May 02, 2017 | 5.917 | 5.927 | 5.901 | 5.907 | 498,665 | -0.02(-0.27%) |
May 01, 2017 | 5.901 | 5.943 | 5.901 | 5.922 | 470,579 | +0.03(+0.44%) |
Apr 28, 2017 | 5.891 | 5.917 | 5.870 | 5.896 | 706,526 | +0.03(+0.54%) |
Apr 27, 2017 | 5.849 | 5.880 | 5.833 | 5.865 | 367,594 | +0.02(+0.27%) |
Apr 26, 2017 | 5.886 | 5.901 | 5.833 | 5.849 | 606,599 | -0.02(-0.27%) |
Apr 25, 2017 | 5.849 | 5.891 | 5.838 | 5.865 | 569,076 | +0.03(+0.54%) |
Apr 24, 2017 | 5.833 | 5.833 | 5.807 | 5.833 | 625,700 | +0.06(+1.00%) |
Apr 21, 2017 | 5.807 | 5.812 | 5.765 | 5.776 | 542,204 | -0.02(-0.36%) |
Apr 20, 2017 | 5.781 | 5.801 | 5.755 | 5.797 | 544,436 | +0.03(+0.54%) |
Apr 19, 2017 | 5.781 | 5.791 | 5.755 | 5.765 | 510,118 | -0.00(-0.08%) |
Apr 18, 2017 | 5.749 | 5.770 | 5.728 | 5.770 | 968,416 | +0.03(+0.45%) |
Apr 17, 2017 | 5.744 | 5.759 | 5.743 | 5.744 | 410,796 | +0.00(+0.00%) |
Apr 13, 2017 | 5.749 | 5.773 | 5.739 | 5.744 | 585,837 | +0.00(+0.00%) |
Apr 12, 2017 | 5.728 | 5.765 | 5.713 | 5.744 | 763,090 | +0.02(+0.27%) |
Apr 11, 2017 | 5.713 | 5.739 | 5.687 | 5.728 | 655,448 | +0.03(+0.46%) |
Apr 10, 2017 | 5.713 | 5.728 | 5.702 | 5.702 | 495,863 | +0.01(+0.18%) |
Apr 07, 2017 | 5.666 | 5.713 | 5.666 | 5.692 | 487,354 | +0.02(+0.27%) |
Apr 06, 2017 | 5.676 | 5.713 | 5.661 | 5.676 | 480,934 | +0.01(+0.09%) |
Apr 05, 2017 | 5.687 | 5.718 | 5.671 | 5.671 | 648,266 | +0.01(+0.18%) |
Apr 04, 2017 | 5.645 | 5.682 | 5.625 | 5.661 | 615,698 | +0.01(+0.18%) |
Apr 03, 2017 | 5.666 | 5.666 | 5.645 | 5.650 | 493,296 | -0.02(-0.28%) |
Mar 31, 2017 | 5.666 | 5.671 | 5.645 | 5.666 | 767,321 | +0.00(+0.00%) |
Mar 30, 2017 | 5.661 | 5.671 | 5.656 | 5.666 | 380,149 | +0.01(+0.09%) |
Mar 29, 2017 | 5.661 | 5.666 | 5.650 | 5.661 | 391,970 | +0.02(+0.28%) |
Mar 28, 2017 | 5.604 | 5.655 | 5.604 | 5.645 | 417,298 | +0.04(+0.65%) |
Mar 27, 2017 | 5.578 | 5.619 | 5.575 | 5.609 | 451,006 | +0.01(+0.09%) |
Mar 24, 2017 | 5.604 | 5.640 | 5.596 | 5.604 | 412,101 | +0.00(+0.00%) |
Mar 23, 2017 | 5.604 | 5.624 | 5.595 | 5.604 | 382,954 | -0.01(-0.09%) |
Mar 22, 2017 | 5.573 | 5.614 | 5.562 | 5.609 | 516,422 | +0.02(+0.29%) |
Mar 21, 2017 | 5.629 | 5.644 | 5.567 | 5.593 | 796,877 | -0.01(-0.18%) |
Mar 20, 2017 | 5.639 | 5.639 | 5.598 | 5.603 | 362,122 | -0.04(-0.64%) |
Mar 17, 2017 | 5.613 | 5.639 | 5.603 | 5.639 | 359,052 | +0.03(+0.55%) |
Mar 16, 2017 | 5.603 | 5.608 | 5.588 | 5.608 | 403,086 | +0.01(+0.18%) |
Mar 15, 2017 | 5.552 | 5.608 | 5.548 | 5.598 | 372,303 | +0.08(+1.40%) |
Mar 14, 2017 | 5.546 | 5.546 | 5.510 | 5.521 | 397,315 | -0.04(-0.65%) |
Mar 13, 2017 | 5.541 | 5.559 | 5.536 | 5.557 | 453,275 | +0.04(+0.75%) |
Mar 10, 2017 | 5.521 | 5.541 | 5.479 | 5.516 | 941,451 | +0.06(+1.04%) |
Mar 09, 2017 | 5.531 | 5.567 | 5.454 | 5.459 | 1,025,614 | -0.07(-1.30%) |
Mar 08, 2017 | 5.613 | 5.613 | 5.526 | 5.531 | 547,600 | -0.06(-1.10%) |
Mar 07, 2017 | 5.588 | 5.608 | 5.577 | 5.593 | 429,714 | -0.02(-0.28%) |
Mar 06, 2017 | 5.577 | 5.608 | 5.572 | 5.608 | 473,324 | +0.01(+0.18%) |
Mar 03, 2017 | 5.582 | 5.598 | 5.567 | 5.598 | 460,223 | +0.04(+0.65%) |
Mar 02, 2017 | 5.629 | 5.644 | 5.541 | 5.562 | 1,355,332 | -0.10(-1.82%) |