Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 6.594 | 6.611 | 6.536 | 6.601 | 109,425 | +0.01(+0.15%) |
May 30, 2017 | 6.545 | 6.628 | 6.532 | 6.591 | 90,682 | +0.03(+0.50%) |
May 26, 2017 | 6.571 | 6.591 | 6.512 | 6.558 | 102,905 | +0.01(+0.20%) |
May 25, 2017 | 6.486 | 6.545 | 6.483 | 6.545 | 83,250 | +0.06(+0.96%) |
May 24, 2017 | 6.542 | 6.607 | 6.463 | 6.483 | 298,965 | -0.07(-1.00%) |
May 23, 2017 | 6.519 | 6.548 | 6.433 | 6.548 | 229,750 | +0.09(+1.32%) |
May 22, 2017 | 6.496 | 6.520 | 6.432 | 6.463 | 118,338 | -0.03(-0.40%) |
May 19, 2017 | 6.489 | 6.529 | 6.417 | 6.489 | 114,146 | +0.03(+0.46%) |
May 18, 2017 | 6.358 | 6.479 | 6.358 | 6.460 | 61,148 | +0.07(+1.08%) |
May 17, 2017 | 6.417 | 6.473 | 6.391 | 6.391 | 181,309 | -0.03(-0.41%) |
May 16, 2017 | 6.414 | 6.479 | 6.414 | 6.417 | 115,622 | +0.02(+0.36%) |
May 15, 2017 | 6.384 | 6.427 | 6.384 | 6.394 | 132,435 | -0.00(-0.05%) |
May 12, 2017 | 6.345 | 6.447 | 6.345 | 6.397 | 92,236 | +0.02(+0.36%) |
May 11, 2017 | 6.397 | 6.440 | 6.361 | 6.374 | 151,748 | -0.01(-0.15%) |
May 10, 2017 | 6.394 | 6.449 | 6.332 | 6.384 | 175,326 | -0.04(-0.60%) |
May 09, 2017 | 6.446 | 6.446 | 6.387 | 6.423 | 157,083 | -0.03(-0.51%) |
May 08, 2017 | 6.335 | 6.465 | 6.335 | 6.456 | 276,244 | +0.07(+1.17%) |
May 05, 2017 | 6.365 | 6.410 | 6.332 | 6.381 | 222,498 | -0.06(-0.91%) |
May 04, 2017 | 6.592 | 6.592 | 6.079 | 6.439 | 949,555 | -0.11(-1.69%) |
May 03, 2017 | 6.625 | 6.625 | 6.527 | 6.550 | 161,727 | -0.06(-0.88%) |
May 02, 2017 | 6.521 | 6.621 | 6.521 | 6.608 | 193,766 | +0.09(+1.34%) |
May 01, 2017 | 6.495 | 6.579 | 6.478 | 6.521 | 255,337 | +0.08(+1.21%) |
Apr 28, 2017 | 6.391 | 6.579 | 6.354 | 6.443 | 414,968 | +0.07(+1.07%) |
Apr 27, 2017 | 6.332 | 6.429 | 6.323 | 6.374 | 287,176 | +0.05(+0.72%) |
Apr 26, 2017 | 6.381 | 6.381 | 6.323 | 6.329 | 307,112 | -0.05(-0.76%) |
Apr 25, 2017 | 6.404 | 6.404 | 6.332 | 6.378 | 324,025 | +0.01(+0.10%) |
Apr 24, 2017 | 6.394 | 6.413 | 6.365 | 6.371 | 454,767 | +0.02(+0.36%) |
Apr 21, 2017 | 6.332 | 6.413 | 6.332 | 6.348 | 647,459 | +0.02(+0.26%) |
Apr 20, 2017 | 6.316 | 6.397 | 6.284 | 6.332 | 3,957,234 | -0.32(-4.88%) |
Apr 19, 2017 | 6.689 | 6.858 | 6.641 | 6.657 | 284,410 | -0.00(-0.05%) |
Apr 18, 2017 | 6.631 | 6.686 | 6.631 | 6.660 | 92,685 | +0.03(+0.49%) |
Apr 17, 2017 | 6.722 | 6.738 | 6.560 | 6.628 | 126,279 | -0.06(-0.87%) |
Apr 13, 2017 | 6.767 | 6.878 | 6.625 | 6.686 | 193,375 | -0.08(-1.20%) |
Apr 12, 2017 | 7.011 | 7.056 | 6.673 | 6.767 | 492,318 | -0.21(-3.02%) |
Apr 11, 2017 | 7.065 | 7.112 | 6.805 | 6.978 | 314,269 | -0.11(-1.50%) |
Apr 10, 2017 | 6.892 | 7.094 | 6.876 | 7.085 | 302,502 | +0.23(+3.28%) |
Apr 07, 2017 | 6.901 | 6.936 | 6.842 | 6.859 | 201,693 | -0.04(-0.61%) |
Apr 06, 2017 | 6.995 | 7.061 | 6.898 | 6.901 | 245,499 | -0.02(-0.33%) |
Apr 05, 2017 | 6.901 | 6.950 | 6.879 | 6.924 | 168,171 | +0.01(+0.19%) |
Apr 04, 2017 | 6.863 | 6.950 | 6.853 | 6.911 | 281,224 | +0.07(+1.02%) |
Apr 03, 2017 | 6.917 | 6.917 | 6.724 | 6.841 | 440,202 | +0.13(+1.99%) |
Mar 31, 2017 | 6.576 | 6.753 | 6.518 | 6.708 | 712,804 | +0.20(+3.01%) |
Mar 30, 2017 | 6.480 | 6.764 | 6.419 | 6.512 | 1,565,847 | +0.26(+4.22%) |
Mar 29, 2017 | 6.267 | 6.267 | 6.210 | 6.248 | 61,705 | +0.01(+0.15%) |
Mar 28, 2017 | 6.258 | 6.258 | 6.226 | 6.238 | 47,961 | -0.00(-0.05%) |
Mar 27, 2017 | 6.258 | 6.284 | 6.221 | 6.242 | 33,238 | -0.02(-0.26%) |
Mar 24, 2017 | 6.242 | 6.267 | 6.210 | 6.258 | 109,692 | +0.02(+0.26%) |
Mar 23, 2017 | 6.267 | 6.267 | 6.219 | 6.242 | 84,821 | -0.03(-0.46%) |
Mar 22, 2017 | 6.213 | 6.313 | 6.213 | 6.271 | 79,257 | +0.05(+0.88%) |
Mar 21, 2017 | 6.325 | 6.325 | 6.210 | 6.216 | 116,387 | -0.10(-1.58%) |
Mar 20, 2017 | 6.316 | 6.321 | 6.254 | 6.316 | 82,477 | +0.04(+0.56%) |
Mar 17, 2017 | 6.221 | 6.322 | 6.219 | 6.280 | 101,067 | +0.01(+0.21%) |
Mar 16, 2017 | 6.113 | 6.345 | 6.113 | 6.267 | 195,284 | +0.13(+2.10%) |
Mar 15, 2017 | 6.087 | 6.145 | 6.039 | 6.139 | 153,240 | +0.11(+1.81%) |
Mar 14, 2017 | 6.100 | 6.107 | 6.013 | 6.029 | 153,476 | -0.07(-1.21%) |
Mar 13, 2017 | 6.132 | 6.145 | 6.084 | 6.103 | 122,699 | +0.02(+0.37%) |
Mar 10, 2017 | 6.065 | 6.189 | 6.065 | 6.081 | 164,567 | +0.00(+0.00%) |
Mar 09, 2017 | 6.141 | 6.176 | 6.055 | 6.081 | 128,285 | -0.06(-0.98%) |
Mar 08, 2017 | 6.138 | 6.141 | 6.049 | 6.141 | 112,970 | +0.05(+0.76%) |
Mar 07, 2017 | 6.065 | 6.141 | 6.062 | 6.095 | 74,461 | +0.04(+0.66%) |
Mar 06, 2017 | 6.052 | 6.116 | 6.039 | 6.055 | 254,495 | -0.07(-1.14%) |
Mar 03, 2017 | 6.026 | 6.138 | 6.009 | 6.125 | 252,564 | +0.14(+2.26%) |
Mar 02, 2017 | 5.921 | 6.018 | 5.892 | 5.990 | 123,725 | +0.06(+1.06%) |