Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 6.278 | 6.278 | 6.152 | 6.234 | 422,295 | -0.04(-0.62%) |
May 30, 2017 | 6.299 | 6.312 | 6.217 | 6.273 | 493,369 | -0.03(-0.41%) |
May 26, 2017 | 6.308 | 6.312 | 6.243 | 6.299 | 297,410 | +0.02(+0.28%) |
May 25, 2017 | 6.299 | 6.308 | 6.243 | 6.282 | 385,613 | +0.00(+0.00%) |
May 24, 2017 | 6.282 | 6.308 | 6.260 | 6.282 | 693,754 | +0.00(+0.00%) |
May 23, 2017 | 6.273 | 6.282 | 6.226 | 6.282 | 308,658 | +0.03(+0.48%) |
May 22, 2017 | 6.252 | 6.282 | 6.208 | 6.252 | 354,612 | +0.06(+0.91%) |
May 19, 2017 | 6.195 | 6.265 | 6.126 | 6.195 | 854,988 | +0.00(+0.07%) |
May 18, 2017 | 6.239 | 6.282 | 6.191 | 6.191 | 374,755 | -0.05(-0.83%) |
May 17, 2017 | 6.143 | 6.252 | 6.139 | 6.243 | 755,457 | +0.11(+1.77%) |
May 16, 2017 | 6.195 | 6.260 | 6.044 | 6.135 | 1,054,111 | -0.10(-1.60%) |
May 15, 2017 | 6.282 | 6.282 | 6.195 | 6.234 | 469,929 | +0.00(+0.07%) |
May 12, 2017 | 6.247 | 6.282 | 6.208 | 6.230 | 625,810 | -0.02(-0.28%) |
May 11, 2017 | 6.260 | 6.282 | 6.204 | 6.247 | 918,558 | -0.03(-0.55%) |
May 10, 2017 | 6.187 | 6.295 | 6.152 | 6.282 | 4,015,775 | -0.36(-5.35%) |
May 09, 2017 | 6.798 | 6.798 | 6.606 | 6.637 | 114,151 | -0.13(-1.86%) |
May 08, 2017 | 6.668 | 6.780 | 6.642 | 6.763 | 193,915 | +0.12(+1.83%) |
May 05, 2017 | 6.477 | 6.642 | 6.439 | 6.642 | 148,880 | +0.14(+2.20%) |
May 04, 2017 | 6.603 | 6.616 | 6.464 | 6.499 | 153,790 | -0.10(-1.57%) |
May 03, 2017 | 6.369 | 6.616 | 6.369 | 6.603 | 174,930 | +0.04(+0.66%) |
May 02, 2017 | 6.611 | 6.611 | 6.510 | 6.559 | 96,990 | -0.02(-0.26%) |
May 01, 2017 | 6.551 | 6.609 | 6.546 | 6.577 | 52,405 | +0.03(+0.53%) |
Apr 28, 2017 | 6.668 | 6.668 | 6.542 | 6.542 | 62,847 | -0.12(-1.76%) |
Apr 27, 2017 | 6.711 | 6.711 | 6.603 | 6.659 | 131,391 | -0.00(-0.07%) |
Apr 26, 2017 | 6.620 | 6.707 | 6.572 | 6.663 | 177,070 | +0.05(+0.79%) |
Apr 25, 2017 | 6.559 | 6.616 | 6.546 | 6.611 | 129,637 | +0.05(+0.79%) |
Apr 24, 2017 | 6.551 | 6.559 | 6.473 | 6.559 | 72,077 | +0.03(+0.46%) |
Apr 21, 2017 | 6.464 | 6.533 | 6.429 | 6.529 | 114,906 | +0.06(+0.87%) |
Apr 20, 2017 | 6.455 | 6.507 | 6.429 | 6.473 | 121,817 | +0.00(+0.07%) |
Apr 19, 2017 | 6.481 | 6.494 | 6.434 | 6.468 | 106,091 | -0.01(-0.13%) |
Apr 18, 2017 | 6.403 | 6.477 | 6.386 | 6.477 | 89,486 | +0.04(+0.61%) |
Apr 17, 2017 | 6.377 | 6.447 | 6.377 | 6.438 | 78,033 | +0.07(+1.09%) |
Apr 13, 2017 | 6.377 | 6.397 | 6.369 | 6.369 | 49,146 | +0.01(+0.14%) |
Apr 12, 2017 | 6.408 | 6.429 | 6.239 | 6.360 | 132,561 | -0.05(-0.81%) |
Apr 11, 2017 | 6.373 | 6.434 | 6.364 | 6.412 | 78,469 | +0.06(+1.02%) |
Apr 10, 2017 | 6.347 | 6.395 | 6.325 | 6.347 | 453,312 | -0.01(-0.14%) |
Apr 07, 2017 | 6.390 | 6.403 | 6.351 | 6.356 | 37,609 | -0.03(-0.54%) |
Apr 06, 2017 | 6.347 | 6.390 | 6.334 | 6.390 | 25,900 | +0.04(+0.68%) |
Apr 05, 2017 | 6.373 | 6.399 | 6.347 | 6.347 | 127,564 | -0.03(-0.41%) |
Apr 04, 2017 | 6.377 | 6.399 | 6.343 | 6.373 | 35,638 | +0.00(+0.00%) |
Apr 03, 2017 | 6.347 | 6.377 | 6.325 | 6.373 | 113,701 | +0.02(+0.34%) |
Mar 31, 2017 | 6.285 | 6.351 | 6.278 | 6.351 | 75,041 | +0.06(+0.89%) |
Mar 30, 2017 | 6.330 | 6.340 | 6.252 | 6.295 | 64,165 | -0.03(-0.55%) |
Mar 29, 2017 | 6.239 | 6.334 | 6.109 | 6.330 | 170,473 | +0.10(+1.53%) |
Mar 28, 2017 | 6.230 | 6.247 | 6.186 | 6.234 | 105,204 | +0.01(+0.14%) |
Mar 27, 2017 | 6.129 | 6.239 | 6.121 | 6.226 | 79,556 | +0.06(+1.03%) |
Mar 24, 2017 | 6.209 | 6.217 | 6.154 | 6.163 | 76,847 | -0.03(-0.54%) |
Mar 23, 2017 | 6.129 | 6.255 | 6.129 | 6.196 | 149,294 | +0.08(+1.24%) |
Mar 22, 2017 | 6.142 | 6.150 | 6.045 | 6.121 | 88,412 | +0.03(+0.41%) |
Mar 21, 2017 | 6.137 | 6.150 | 6.091 | 6.095 | 98,438 | -0.02(-0.34%) |
Mar 20, 2017 | 6.188 | 6.188 | 6.053 | 6.116 | 68,110 | -0.04(-0.62%) |
Mar 17, 2017 | 6.074 | 6.163 | 6.024 | 6.154 | 173,241 | +0.10(+1.60%) |
Mar 16, 2017 | 6.002 | 6.070 | 5.986 | 6.057 | 65,704 | +0.04(+0.70%) |
Mar 15, 2017 | 5.918 | 6.049 | 5.918 | 6.015 | 36,349 | +0.11(+1.78%) |
Mar 14, 2017 | 5.922 | 5.943 | 5.906 | 5.910 | 31,810 | -0.05(-0.92%) |
Mar 13, 2017 | 5.952 | 6.011 | 5.901 | 5.965 | 54,360 | +0.05(+0.78%) |
Mar 10, 2017 | 5.889 | 5.952 | 5.880 | 5.918 | 77,454 | +0.11(+1.81%) |
Mar 09, 2017 | 5.842 | 5.922 | 5.775 | 5.813 | 147,928 | -0.08(-1.36%) |
Mar 08, 2017 | 6.028 | 6.028 | 5.893 | 5.893 | 122,263 | -0.12(-2.03%) |
Mar 07, 2017 | 6.066 | 6.066 | 6.015 | 6.015 | 84,149 | -0.01(-0.14%) |
Mar 06, 2017 | 6.108 | 6.108 | 6.024 | 6.024 | 79,725 | -0.08(-1.24%) |
Mar 03, 2017 | 6.061 | 6.104 | 6.011 | 6.099 | 64,342 | -0.00(-0.07%) |
Mar 02, 2017 | 6.184 | 6.184 | 6.078 | 6.104 | 163,419 | -0.08(-1.23%) |