Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 6.589 | 6.667 | 6.589 | 6.589 | 9,871 | -0.09(-1.40%) |
May 30, 2017 | 6.683 | 6.683 | 6.594 | 6.683 | 1,069 | +0.09(+1.42%) |
May 26, 2017 | 6.589 | 6.636 | 6.543 | 6.589 | 10,655 | +0.05(+0.71%) |
May 25, 2017 | 6.589 | 6.589 | 6.543 | 6.543 | 16,254 | -0.09(-1.41%) |
May 24, 2017 | 6.665 | 6.665 | 6.636 | 6.636 | 625 | -0.02(-0.35%) |
May 22, 2017 | 6.660 | 6.660 | 6.660 | 2 | +0.02(+0.35%) | |
May 19, 2017 | 6.636 | 6.636 | 6.636 | 6.636 | 340 | +0.05(+0.71%) |
May 18, 2017 | 6.589 | 6.589 | 6.543 | 6.589 | 6,835 | +0.00(+0.00%) |
May 17, 2017 | 6.589 | 6.636 | 6.589 | 6.589 | 11,504 | +0.00(+0.00%) |
May 16, 2017 | 6.589 | 6.589 | 6.589 | 6.589 | 1,508 | -0.05(-0.70%) |
May 15, 2017 | 6.589 | 6.636 | 6.589 | 6.636 | 3,218 | +0.00(+0.00%) |
May 12, 2017 | 6.628 | 6.636 | 6.589 | 6.636 | 1,012 | +0.00(+0.07%) |
May 11, 2017 | 6.620 | 6.636 | 6.620 | 6.631 | 1,865 | +0.04(+0.64%) |
May 10, 2017 | 6.636 | 6.636 | 6.589 | 6.589 | 2,887 | -0.05(-0.70%) |
May 09, 2017 | 6.594 | 6.636 | 6.594 | 6.636 | 5,915 | +0.05(+0.71%) |
May 08, 2017 | 6.683 | 6.690 | 6.589 | 6.589 | 5,579 | -0.05(-0.77%) |
May 05, 2017 | 6.641 | 6.641 | 6.641 | 6.641 | 949 | +0.04(+0.64%) |
May 04, 2017 | 6.589 | 6.599 | 6.589 | 6.599 | 1,444 | -0.03(-0.39%) |
May 03, 2017 | 6.624 | 6.624 | 6.624 | 6.624 | 556 | -0.01(-0.18%) |
May 02, 2017 | 6.655 | 6.655 | 6.589 | 6.636 | 2,704 | -0.05(-0.70%) |
May 01, 2017 | 6.636 | 6.683 | 6.589 | 6.683 | 1,160 | +0.05(+0.70%) |
Apr 28, 2017 | 6.636 | 6.636 | 6.636 | 6.636 | 516 | +0.00(+0.00%) |
Apr 27, 2017 | 6.636 | 6.636 | 6.636 | 6.636 | 256 | +0.00(+0.00%) |
Apr 25, 2017 | 6.636 | 6.636 | 6.636 | 141 | +0.02(+0.35%) | |
Apr 24, 2017 | 6.730 | 6.730 | 6.589 | 6.613 | 3,457 | -0.02(-0.24%) |
Apr 21, 2017 | 6.636 | 6.636 | 6.589 | 6.628 | 3,837 | +0.04(+0.59%) |
Apr 20, 2017 | 6.589 | 6.594 | 6.589 | 6.589 | 1,055 | -0.02(-0.34%) |
Apr 19, 2017 | 6.683 | 6.683 | 6.612 | 6.612 | 17,636 | +0.02(+0.34%) |
Apr 18, 2017 | 6.636 | 6.636 | 6.589 | 6.589 | 3,338 | -0.02(-0.24%) |
Apr 17, 2017 | 6.589 | 6.683 | 6.589 | 6.605 | 2,927 | -0.08(-1.16%) |
Apr 13, 2017 | 6.683 | 6.683 | 6.683 | 6.683 | 1,158 | +0.09(+1.42%) |
Apr 12, 2017 | 6.589 | 6.594 | 6.589 | 6.589 | 1,847 | +0.00(+0.00%) |
Apr 11, 2017 | 6.589 | 6.589 | 6.589 | 6.589 | 324 | +0.00(+0.00%) |
Apr 10, 2017 | 6.636 | 6.636 | 6.589 | 6.589 | 4,361 | -0.05(-0.70%) |
Apr 07, 2017 | 6.609 | 6.636 | 6.609 | 6.636 | 1,708 | +0.05(+0.71%) |
Apr 06, 2017 | 6.683 | 6.683 | 6.589 | 6.589 | 2,565 | -0.14(-2.08%) |
Apr 05, 2017 | 6.683 | 6.730 | 6.683 | 6.730 | 28,737 | +0.09(+1.41%) |
Apr 04, 2017 | 6.636 | 6.683 | 6.636 | 6.636 | 2,422 | +0.05(+0.71%) |
Apr 03, 2017 | 6.636 | 6.730 | 6.589 | 6.589 | 3,603 | -0.14(-2.08%) |
Mar 31, 2017 | 6.772 | 6.814 | 6.730 | 6.730 | 3,749 | +0.09(+1.41%) |
Mar 30, 2017 | 6.636 | 6.730 | 6.636 | 6.636 | 3,911 | +0.00(+0.00%) |
Mar 29, 2017 | 6.636 | 6.683 | 6.589 | 6.636 | 3,891 | +0.00(+0.00%) |
Mar 28, 2017 | 6.589 | 6.730 | 6.589 | 6.636 | 7,368 | +0.00(+0.00%) |
Mar 27, 2017 | 6.636 | 6.683 | 6.636 | 6.636 | 7,349 | -0.05(-0.70%) |
Mar 24, 2017 | 6.730 | 6.730 | 6.683 | 6.683 | 926 | -0.05(-0.69%) |
Mar 22, 2017 | 6.730 | 6.730 | 6.730 | 39 | +0.05(+0.70%) | |
Mar 21, 2017 | 6.870 | 6.870 | 6.683 | 6.683 | 4,508 | -0.14(-2.05%) |
Mar 20, 2017 | 6.832 | 6.870 | 6.781 | 6.823 | 5,197 | -0.05(-0.68%) |
Mar 17, 2017 | 6.823 | 7.010 | 6.823 | 6.870 | 9,435 | +0.14(+2.08%) |
Mar 16, 2017 | 6.963 | 7.010 | 6.730 | 6.730 | 6,795 | -0.05(-0.69%) |
Mar 15, 2017 | 6.776 | 7.010 | 6.776 | 6.776 | 11,268 | +0.14(+2.11%) |
Mar 14, 2017 | 6.823 | 6.963 | 6.636 | 6.636 | 8,906 | +0.00(+0.00%) |
Mar 13, 2017 | 6.655 | 6.823 | 6.636 | 6.636 | 7,548 | +0.00(+0.00%) |
Mar 10, 2017 | 6.683 | 6.683 | 6.636 | 6.636 | 2,929 | -0.02(-0.35%) |
Mar 09, 2017 | 6.660 | 6.660 | 6.660 | 6.660 | 1,646 | +0.02(+0.35%) |
Mar 08, 2017 | 6.636 | 6.653 | 6.636 | 6.636 | 1,606 | -0.05(-0.70%) |
Mar 07, 2017 | 6.683 | 6.683 | 6.683 | 6.683 | 268 | +0.00(+0.00%) |
Mar 06, 2017 | 6.683 | 6.683 | 6.683 | 6.683 | 2,405 | +0.00(+0.00%) |
Mar 02, 2017 | 6.683 | 6.683 | 6.683 | 218 | +0.05(+0.70%) |