Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 6.696 | 6.708 | 6.680 | 6.700 | 39,638 | +0.02(+0.24%) |
May 30, 2017 | 6.600 | 6.684 | 6.600 | 6.684 | 53,402 | +0.07(+1.09%) |
May 26, 2017 | 6.532 | 6.612 | 6.532 | 6.612 | 19,517 | -0.02(-0.24%) |
May 25, 2017 | 6.582 | 6.628 | 6.582 | 6.628 | 50,820 | +0.04(+0.67%) |
May 24, 2017 | 6.576 | 6.586 | 6.552 | 6.584 | 67,693 | +0.00(+0.00%) |
May 23, 2017 | 6.584 | 6.604 | 6.572 | 6.584 | 92,192 | -0.00(-0.06%) |
May 22, 2017 | 6.608 | 6.608 | 6.584 | 6.588 | 48,952 | +0.03(+0.43%) |
May 19, 2017 | 6.512 | 6.560 | 6.504 | 6.560 | 46,083 | +0.09(+1.42%) |
May 18, 2017 | 6.464 | 6.480 | 6.460 | 6.468 | 35,978 | -0.04(-0.68%) |
May 17, 2017 | 6.544 | 6.544 | 6.480 | 6.512 | 47,117 | -0.06(-0.85%) |
May 16, 2017 | 6.544 | 6.568 | 6.542 | 6.568 | 34,836 | +0.07(+1.05%) |
May 15, 2017 | 6.500 | 6.504 | 6.488 | 6.500 | 17,851 | +0.06(+0.93%) |
May 12, 2017 | 6.411 | 6.439 | 6.411 | 6.439 | 67,843 | +0.01(+0.19%) |
May 11, 2017 | 6.399 | 6.427 | 6.395 | 6.427 | 71,868 | -0.01(-0.19%) |
May 10, 2017 | 6.455 | 6.455 | 6.439 | 6.439 | 23,005 | -0.02(-0.25%) |
May 09, 2017 | 6.468 | 6.476 | 6.456 | 6.456 | 31,178 | -0.01(-0.12%) |
May 08, 2017 | 6.447 | 6.473 | 6.437 | 6.464 | 80,111 | -0.02(-0.25%) |
May 05, 2017 | 6.472 | 6.516 | 6.436 | 6.480 | 103,322 | +0.07(+1.12%) |
May 04, 2017 | 6.367 | 6.407 | 6.367 | 6.407 | 118,324 | +0.06(+0.95%) |
May 03, 2017 | 6.319 | 6.355 | 6.319 | 6.347 | 28,234 | +0.03(+0.44%) |
May 02, 2017 | 6.351 | 6.351 | 6.307 | 6.319 | 23,272 | +0.01(+0.13%) |
May 01, 2017 | 6.335 | 6.335 | 6.275 | 6.311 | 61,473 | +0.05(+0.77%) |
Apr 28, 2017 | 6.251 | 6.275 | 6.247 | 6.263 | 23,819 | +0.02(+0.32%) |
Apr 27, 2017 | 6.215 | 6.243 | 6.195 | 6.243 | 25,974 | +0.02(+0.32%) |
Apr 26, 2017 | 6.315 | 6.315 | 6.203 | 6.223 | 129,826 | -0.02(-0.26%) |
Apr 25, 2017 | 6.155 | 6.259 | 6.151 | 6.239 | 124,375 | +0.09(+1.43%) |
Apr 24, 2017 | 6.063 | 6.151 | 6.011 | 6.151 | 90,961 | +0.22(+3.71%) |
Apr 21, 2017 | 5.991 | 5.991 | 5.931 | 5.931 | 60,025 | -0.03(-0.47%) |
Apr 20, 2017 | 5.915 | 5.971 | 5.915 | 5.959 | 45,437 | +0.02(+0.38%) |
Apr 19, 2017 | 5.935 | 5.963 | 5.887 | 5.936 | 24,808 | -0.03(-0.45%) |
Apr 18, 2017 | 5.999 | 5.999 | 5.963 | 5.963 | 55,308 | -0.02(-0.28%) |
Apr 17, 2017 | 5.982 | 5.999 | 5.979 | 5.979 | 7,721 | -0.01(-0.19%) |
Apr 13, 2017 | 5.963 | 5.999 | 5.963 | 5.991 | 44,335 | -0.00(-0.07%) |
Apr 12, 2017 | 5.979 | 5.999 | 5.973 | 5.995 | 55,585 | +0.01(+0.20%) |
Apr 11, 2017 | 5.991 | 5.999 | 5.963 | 5.983 | 108,251 | +0.01(+0.20%) |
Apr 10, 2017 | 5.951 | 5.983 | 5.951 | 5.971 | 57,193 | +0.02(+0.34%) |
Apr 07, 2017 | 5.906 | 5.951 | 5.906 | 5.951 | 35,783 | +0.03(+0.54%) |
Apr 06, 2017 | 5.887 | 5.919 | 5.883 | 5.919 | 28,454 | +0.03(+0.47%) |
Apr 05, 2017 | 5.875 | 5.915 | 5.875 | 5.891 | 21,120 | -0.00(-0.07%) |
Apr 04, 2017 | 5.871 | 5.895 | 5.871 | 5.895 | 8,108 | -0.02(-0.34%) |
Apr 03, 2017 | 5.903 | 5.927 | 5.875 | 5.915 | 46,665 | +0.00(+0.00%) |
Mar 31, 2017 | 5.895 | 5.919 | 5.887 | 5.915 | 36,425 | +0.04(+0.75%) |
Mar 30, 2017 | 5.847 | 5.875 | 5.837 | 5.871 | 45,207 | -0.01(-0.20%) |
Mar 29, 2017 | 5.851 | 5.891 | 5.851 | 5.883 | 92,894 | +0.01(+0.14%) |
Mar 28, 2017 | 5.827 | 5.884 | 5.827 | 5.875 | 41,471 | +0.05(+0.82%) |
Mar 27, 2017 | 5.707 | 5.830 | 5.707 | 5.827 | 15,726 | +0.02(+0.34%) |
Mar 24, 2017 | 5.743 | 5.827 | 5.743 | 5.807 | 84,843 | +0.03(+0.49%) |
Mar 23, 2017 | 5.703 | 5.779 | 5.701 | 5.779 | 119,765 | +0.06(+1.12%) |
Mar 22, 2017 | 5.715 | 5.720 | 5.692 | 5.715 | 65,204 | -0.03(-0.56%) |
Mar 21, 2017 | 5.735 | 5.799 | 5.735 | 5.747 | 130,098 | +0.02(+0.42%) |
Mar 20, 2017 | 5.679 | 5.723 | 5.679 | 5.723 | 58,629 | +0.01(+0.21%) |
Mar 17, 2017 | 5.691 | 5.711 | 5.667 | 5.711 | 231,650 | +0.02(+0.28%) |
Mar 16, 2017 | 5.687 | 5.703 | 5.679 | 5.695 | 139,754 | +0.01(+0.15%) |
Mar 15, 2017 | 5.659 | 5.687 | 5.651 | 5.686 | 33,668 | +0.04(+0.70%) |
Mar 14, 2017 | 5.631 | 5.667 | 5.631 | 5.647 | 16,123 | -0.00(-0.07%) |
Mar 13, 2017 | 5.655 | 5.667 | 5.647 | 5.651 | 22,056 | +0.01(+0.14%) |
Mar 10, 2017 | 5.691 | 5.691 | 5.643 | 5.643 | 45,177 | -0.00(-0.07%) |
Mar 09, 2017 | 5.643 | 5.659 | 5.639 | 5.646 | 22,688 | +0.02(+0.28%) |
Mar 08, 2017 | 5.607 | 5.711 | 5.607 | 5.631 | 78,858 | +0.00(+0.00%) |
Mar 07, 2017 | 5.595 | 5.653 | 5.595 | 5.631 | 26,411 | +0.02(+0.36%) |
Mar 06, 2017 | 5.631 | 5.631 | 5.599 | 5.611 | 27,715 | -0.05(-0.85%) |
Mar 03, 2017 | 5.639 | 5.659 | 5.639 | 5.659 | 25,922 | +0.04(+0.64%) |
Mar 02, 2017 | 5.639 | 5.644 | 5.623 | 5.623 | 21,260 | -0.04(-0.78%) |