Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 6.159 | 6.181 | 6.086 | 6.090 | 129,320 | -0.08(-1.26%) |
May 30, 2017 | 6.211 | 6.211 | 6.146 | 6.168 | 128,304 | +0.06(+0.92%) |
May 26, 2017 | 6.125 | 6.159 | 6.073 | 6.112 | 91,098 | +0.02(+0.36%) |
May 25, 2017 | 6.133 | 6.135 | 6.064 | 6.090 | 169,368 | -0.03(-0.50%) |
May 24, 2017 | 6.168 | 6.168 | 6.060 | 6.120 | 116,937 | -0.04(-0.63%) |
May 23, 2017 | 6.151 | 6.168 | 6.081 | 6.159 | 95,016 | +0.04(+0.71%) |
May 22, 2017 | 6.168 | 6.168 | 6.086 | 6.116 | 80,678 | +0.00(+0.00%) |
May 19, 2017 | 6.176 | 6.176 | 6.081 | 6.116 | 116,100 | -0.03(-0.49%) |
May 18, 2017 | 6.103 | 6.168 | 6.103 | 6.146 | 89,185 | +0.02(+0.28%) |
May 17, 2017 | 6.133 | 6.189 | 6.081 | 6.129 | 181,207 | +0.00(+0.00%) |
May 16, 2017 | 6.189 | 6.189 | 6.099 | 6.129 | 102,904 | -0.04(-0.70%) |
May 15, 2017 | 6.133 | 6.194 | 6.088 | 6.172 | 232,014 | +0.01(+0.21%) |
May 12, 2017 | 6.194 | 6.194 | 6.125 | 6.159 | 156,026 | -0.03(-0.56%) |
May 11, 2017 | 6.176 | 6.207 | 6.129 | 6.194 | 120,742 | +0.03(+0.42%) |
May 10, 2017 | 6.237 | 6.237 | 6.107 | 6.168 | 193,558 | -0.05(-0.77%) |
May 09, 2017 | 6.168 | 6.246 | 6.117 | 6.215 | 246,094 | +0.05(+0.84%) |
May 08, 2017 | 6.211 | 6.246 | 6.081 | 6.163 | 322,551 | -0.05(-0.77%) |
May 05, 2017 | 6.202 | 6.254 | 6.062 | 6.211 | 333,615 | +0.31(+5.28%) |
May 04, 2017 | 6.246 | 6.250 | 5.843 | 5.899 | 600,667 | -0.34(-5.41%) |
May 03, 2017 | 6.267 | 6.267 | 6.094 | 6.237 | 193,556 | -0.01(-0.21%) |
May 02, 2017 | 6.272 | 6.272 | 6.233 | 6.250 | 128,620 | -0.01(-0.14%) |
May 01, 2017 | 6.276 | 6.276 | 6.233 | 6.259 | 129,029 | +0.00(+0.00%) |
Apr 28, 2017 | 6.272 | 6.272 | 6.237 | 6.259 | 231,920 | +0.01(+0.14%) |
Apr 27, 2017 | 6.237 | 6.272 | 6.228 | 6.250 | 252,288 | -0.00(-0.07%) |
Apr 26, 2017 | 6.267 | 6.276 | 6.237 | 6.254 | 204,613 | +0.04(+0.70%) |
Apr 25, 2017 | 6.276 | 6.276 | 6.202 | 6.211 | 276,715 | -0.03(-0.55%) |
Apr 24, 2017 | 6.276 | 6.276 | 6.208 | 6.246 | 180,082 | +0.01(+0.14%) |
Apr 21, 2017 | 6.211 | 6.237 | 6.194 | 6.237 | 203,851 | +0.05(+0.84%) |
Apr 20, 2017 | 6.241 | 6.241 | 6.181 | 6.185 | 146,930 | -0.06(-0.90%) |
Apr 19, 2017 | 6.263 | 6.263 | 6.211 | 6.241 | 162,631 | +0.02(+0.35%) |
Apr 18, 2017 | 6.224 | 6.250 | 6.155 | 6.220 | 193,674 | +0.04(+0.70%) |
Apr 17, 2017 | 6.168 | 6.215 | 6.142 | 6.176 | 274,812 | +0.03(+0.56%) |
Apr 13, 2017 | 6.207 | 6.224 | 6.125 | 6.142 | 202,381 | -0.07(-1.11%) |
Apr 12, 2017 | 6.189 | 6.233 | 6.185 | 6.211 | 154,326 | +0.02(+0.35%) |
Apr 11, 2017 | 6.146 | 6.181 | 6.129 | 6.189 | 218,633 | +0.05(+0.78%) |
Apr 10, 2017 | 6.176 | 6.201 | 6.112 | 6.142 | 369,717 | -0.08(-1.25%) |
Apr 07, 2017 | 6.293 | 6.293 | 6.207 | 6.220 | 200,898 | -0.09(-1.44%) |
Apr 06, 2017 | 6.181 | 6.311 | 6.139 | 6.311 | 1,270,909 | +0.18(+2.89%) |
Apr 05, 2017 | 6.142 | 6.233 | 6.116 | 6.133 | 459,186 | -0.03(-0.42%) |
Apr 04, 2017 | 6.220 | 6.220 | 6.103 | 6.159 | 630,244 | -0.07(-1.18%) |
Apr 03, 2017 | 6.207 | 6.237 | 6.142 | 6.233 | 834,706 | +0.09(+1.48%) |
Mar 31, 2017 | 6.107 | 6.220 | 6.081 | 6.142 | 1,414,376 | +0.07(+1.21%) |
Mar 30, 2017 | 6.064 | 6.168 | 6.060 | 6.068 | 7,640,471 | -0.42(-6.41%) |
Mar 29, 2017 | 6.588 | 6.594 | 6.428 | 6.484 | 175,736 | -0.10(-1.58%) |
Mar 28, 2017 | 6.562 | 6.588 | 6.547 | 6.588 | 166,025 | +0.07(+1.06%) |
Mar 27, 2017 | 6.588 | 6.588 | 6.514 | 6.518 | 92,713 | -0.02(-0.27%) |
Mar 24, 2017 | 6.501 | 6.588 | 6.488 | 6.536 | 78,873 | +0.06(+1.00%) |
Mar 23, 2017 | 6.397 | 6.475 | 6.384 | 6.471 | 93,286 | +0.09(+1.36%) |
Mar 22, 2017 | 6.449 | 6.484 | 6.371 | 6.384 | 57,163 | -0.05(-0.74%) |
Mar 21, 2017 | 6.402 | 6.484 | 6.285 | 6.432 | 52,427 | +0.06(+0.88%) |
Mar 20, 2017 | 6.363 | 6.429 | 6.285 | 6.376 | 112,145 | +0.05(+0.75%) |
Mar 17, 2017 | 6.233 | 6.484 | 6.195 | 6.328 | 169,544 | +0.01(+0.14%) |
Mar 16, 2017 | 6.408 | 6.429 | 6.265 | 6.319 | 123,710 | -0.02(-0.33%) |
Mar 15, 2017 | 6.336 | 6.438 | 6.316 | 6.340 | 166,064 | +0.04(+0.60%) |
Mar 14, 2017 | 6.302 | 6.311 | 6.244 | 6.302 | 63,925 | +0.00(+0.00%) |
Mar 13, 2017 | 6.302 | 6.319 | 6.264 | 6.302 | 92,422 | -0.02(-0.33%) |
Mar 10, 2017 | 6.294 | 6.324 | 6.239 | 6.324 | 108,889 | +0.08(+1.36%) |
Mar 09, 2017 | 6.336 | 6.336 | 6.218 | 6.239 | 106,168 | -0.08(-1.27%) |
Mar 08, 2017 | 6.192 | 6.328 | 6.163 | 6.319 | 140,465 | +0.13(+2.12%) |
Mar 07, 2017 | 6.180 | 6.214 | 6.133 | 6.188 | 62,135 | +0.00(+0.07%) |
Mar 06, 2017 | 6.197 | 6.239 | 6.133 | 6.184 | 73,970 | -0.05(-0.88%) |
Mar 03, 2017 | 6.218 | 6.239 | 6.155 | 6.239 | 58,688 | +0.03(+0.41%) |
Mar 02, 2017 | 6.218 | 6.218 | 6.167 | 6.214 | 55,397 | +0.00(+0.00%) |