Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 6.781 | 6.819 | 6.730 | 6.740 | 49,109 | +0.01(+0.15%) |
May 30, 2017 | 6.709 | 6.761 | 6.709 | 6.730 | 82,305 | -0.01(-0.08%) |
May 26, 2017 | 6.654 | 6.758 | 6.654 | 6.735 | 62,174 | +0.05(+0.77%) |
May 25, 2017 | 6.833 | 6.833 | 6.658 | 6.684 | 67,081 | -0.10(-1.52%) |
May 24, 2017 | 6.771 | 6.786 | 6.709 | 6.786 | 97,175 | +0.04(+0.61%) |
May 23, 2017 | 6.591 | 6.894 | 6.591 | 6.745 | 160,429 | +0.18(+2.74%) |
May 22, 2017 | 6.704 | 6.704 | 6.560 | 6.565 | 122,751 | -0.11(-1.62%) |
May 19, 2017 | 6.512 | 6.749 | 6.497 | 6.673 | 261,372 | +0.18(+2.71%) |
May 18, 2017 | 6.457 | 6.528 | 6.412 | 6.497 | 202,451 | +0.02(+0.23%) |
May 17, 2017 | 6.502 | 6.507 | 6.421 | 6.482 | 143,297 | +0.01(+0.08%) |
May 16, 2017 | 6.412 | 6.533 | 6.412 | 6.477 | 172,567 | +0.07(+1.10%) |
May 15, 2017 | 6.406 | 6.438 | 6.406 | 6.407 | 37,977 | +0.04(+0.63%) |
May 12, 2017 | 6.342 | 6.385 | 6.342 | 6.367 | 79,033 | +0.01(+0.16%) |
May 11, 2017 | 6.507 | 6.518 | 6.352 | 6.357 | 270,337 | -0.10(-1.48%) |
May 10, 2017 | 6.457 | 6.462 | 6.432 | 6.452 | 53,026 | +0.02(+0.23%) |
May 09, 2017 | 6.422 | 6.437 | 6.417 | 6.437 | 50,930 | +0.02(+0.23%) |
May 08, 2017 | 6.402 | 6.427 | 6.402 | 6.422 | 29,788 | +0.01(+0.16%) |
May 05, 2017 | 6.377 | 6.432 | 6.368 | 6.412 | 63,060 | +0.02(+0.24%) |
May 04, 2017 | 6.407 | 6.407 | 6.362 | 6.397 | 35,535 | -0.03(-0.54%) |
May 03, 2017 | 6.397 | 6.432 | 6.387 | 6.432 | 33,673 | +0.01(+0.23%) |
May 02, 2017 | 6.367 | 6.417 | 6.352 | 6.417 | 29,661 | +0.08(+1.19%) |
May 01, 2017 | 6.332 | 6.362 | 6.314 | 6.342 | 53,742 | -0.02(-0.24%) |
Apr 28, 2017 | 6.357 | 6.385 | 6.357 | 6.357 | 25,360 | -0.03(-0.47%) |
Apr 27, 2017 | 6.347 | 6.397 | 6.340 | 6.387 | 42,455 | +0.03(+0.40%) |
Apr 26, 2017 | 6.392 | 6.407 | 6.342 | 6.362 | 42,174 | -0.04(-0.55%) |
Apr 25, 2017 | 6.316 | 6.417 | 6.316 | 6.397 | 84,134 | +0.09(+1.43%) |
Apr 24, 2017 | 6.357 | 6.367 | 6.286 | 6.306 | 107,362 | -0.04(-0.55%) |
Apr 21, 2017 | 6.311 | 6.357 | 6.276 | 6.342 | 59,408 | +0.03(+0.40%) |
Apr 20, 2017 | 6.296 | 6.322 | 6.286 | 6.316 | 43,915 | +0.02(+0.24%) |
Apr 19, 2017 | 6.337 | 6.342 | 6.281 | 6.301 | 98,297 | -0.04(-0.63%) |
Apr 18, 2017 | 6.322 | 6.347 | 6.311 | 6.342 | 53,316 | -0.02(-0.24%) |
Apr 17, 2017 | 6.327 | 6.357 | 6.327 | 6.357 | 37,762 | +0.03(+0.40%) |
Apr 13, 2017 | 6.332 | 6.345 | 6.281 | 6.332 | 92,040 | +0.01(+0.17%) |
Apr 12, 2017 | 6.301 | 6.352 | 6.266 | 6.321 | 97,192 | -0.01(-0.09%) |
Apr 11, 2017 | 6.357 | 6.357 | 6.313 | 6.326 | 49,480 | -0.03(-0.40%) |
Apr 10, 2017 | 6.347 | 6.357 | 6.323 | 6.352 | 49,951 | +0.03(+0.40%) |
Apr 07, 2017 | 6.322 | 6.332 | 6.317 | 6.327 | 38,107 | +0.03(+0.40%) |
Apr 06, 2017 | 6.301 | 6.357 | 6.301 | 6.301 | 94,335 | -0.02(-0.32%) |
Apr 05, 2017 | 6.322 | 6.341 | 6.319 | 6.322 | 28,121 | -0.02(-0.32%) |
Apr 04, 2017 | 6.292 | 6.342 | 6.271 | 6.342 | 61,139 | +0.06(+0.88%) |
Apr 03, 2017 | 6.266 | 6.301 | 6.205 | 6.286 | 45,209 | +0.01(+0.08%) |
Mar 31, 2017 | 6.354 | 6.357 | 6.256 | 6.281 | 93,467 | -0.05(-0.79%) |
Mar 30, 2017 | 6.306 | 6.346 | 6.286 | 6.332 | 41,941 | +0.05(+0.80%) |
Mar 29, 2017 | 6.311 | 6.357 | 6.281 | 6.281 | 82,683 | -0.07(-1.03%) |
Mar 28, 2017 | 6.286 | 6.357 | 6.281 | 6.347 | 114,245 | +0.08(+1.20%) |
Mar 27, 2017 | 6.201 | 6.281 | 6.187 | 6.271 | 133,417 | +0.09(+1.39%) |
Mar 24, 2017 | 6.136 | 6.186 | 6.136 | 6.185 | 36,312 | +0.07(+1.22%) |
Mar 23, 2017 | 6.110 | 6.137 | 6.105 | 6.110 | 44,739 | -0.01(-0.16%) |
Mar 22, 2017 | 6.070 | 6.136 | 6.070 | 6.121 | 42,680 | +0.02(+0.30%) |
Mar 21, 2017 | 6.141 | 6.160 | 6.093 | 6.102 | 80,653 | -0.01(-0.13%) |
Mar 20, 2017 | 6.090 | 6.131 | 6.090 | 6.110 | 53,189 | -0.01(-0.16%) |
Mar 17, 2017 | 6.126 | 6.126 | 6.065 | 6.121 | 26,736 | +0.04(+0.58%) |
Mar 16, 2017 | 6.080 | 6.115 | 6.055 | 6.085 | 67,258 | -0.01(-0.16%) |
Mar 15, 2017 | 6.005 | 6.095 | 5.975 | 6.095 | 31,151 | +0.12(+1.93%) |
Mar 14, 2017 | 5.950 | 5.988 | 5.938 | 5.980 | 53,555 | -0.01(-0.17%) |
Mar 13, 2017 | 5.935 | 6.005 | 5.935 | 5.990 | 60,490 | +0.06(+0.93%) |
Mar 10, 2017 | 5.940 | 6.019 | 5.894 | 5.935 | 69,087 | +0.03(+0.43%) |
Mar 09, 2017 | 5.985 | 5.985 | 5.903 | 5.909 | 36,505 | -0.08(-1.26%) |
Mar 08, 2017 | 6.045 | 6.048 | 5.981 | 5.985 | 66,898 | -0.04(-0.67%) |
Mar 07, 2017 | 5.990 | 6.040 | 5.940 | 6.025 | 83,541 | +0.02(+0.25%) |
Mar 06, 2017 | 5.985 | 6.043 | 5.985 | 6.010 | 56,612 | -0.01(-0.09%) |
Mar 03, 2017 | 5.988 | 6.035 | 5.985 | 6.015 | 72,174 | +0.01(+0.09%) |
Mar 02, 2017 | 6.045 | 6.085 | 5.995 | 6.010 | 68,369 | -0.02(-0.33%) |