Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 6.598 | 6.739 | 6.587 | 6.680 | 73,392 | +0.05(+0.70%) |
May 30, 2017 | 6.515 | 6.634 | 6.515 | 6.634 | 110,945 | +0.01(+0.16%) |
May 26, 2017 | 6.670 | 6.670 | 6.618 | 6.624 | 62,768 | -0.03(-0.39%) |
May 25, 2017 | 6.717 | 6.763 | 6.629 | 6.649 | 133,452 | -0.07(-1.00%) |
May 24, 2017 | 6.639 | 6.806 | 6.587 | 6.717 | 180,825 | +0.12(+1.80%) |
May 23, 2017 | 6.593 | 6.649 | 6.583 | 6.598 | 83,732 | +0.01(+0.08%) |
May 22, 2017 | 6.572 | 6.608 | 6.546 | 6.593 | 59,741 | +0.08(+1.27%) |
May 19, 2017 | 6.417 | 6.556 | 6.417 | 6.510 | 58,036 | +0.09(+1.37%) |
May 18, 2017 | 6.649 | 6.649 | 6.407 | 6.422 | 58,886 | +0.02(+0.32%) |
May 17, 2017 | 6.494 | 6.494 | 6.396 | 6.401 | 117,242 | -0.09(-1.43%) |
May 16, 2017 | 6.551 | 6.603 | 6.484 | 6.494 | 93,621 | -0.03(-0.48%) |
May 15, 2017 | 6.582 | 6.654 | 6.510 | 6.525 | 99,940 | -0.03(-0.47%) |
May 12, 2017 | 6.562 | 6.629 | 6.536 | 6.556 | 82,040 | +0.05(+0.71%) |
May 11, 2017 | 6.618 | 6.639 | 6.510 | 6.510 | 133,307 | -0.05(-0.79%) |
May 10, 2017 | 6.587 | 6.603 | 6.551 | 6.562 | 79,683 | -0.03(-0.47%) |
May 09, 2017 | 6.587 | 6.634 | 6.562 | 6.593 | 95,870 | +0.05(+0.71%) |
May 08, 2017 | 6.546 | 6.587 | 6.515 | 6.546 | 118,837 | +0.07(+1.12%) |
May 05, 2017 | 6.402 | 6.510 | 6.315 | 6.474 | 62,680 | +0.11(+1.69%) |
May 04, 2017 | 6.407 | 6.407 | 6.325 | 6.366 | 111,983 | -0.04(-0.56%) |
May 03, 2017 | 6.407 | 6.407 | 6.366 | 6.402 | 83,417 | +0.04(+0.64%) |
May 02, 2017 | 6.325 | 6.402 | 6.284 | 6.361 | 87,089 | +0.03(+0.40%) |
May 01, 2017 | 6.243 | 6.359 | 6.243 | 6.335 | 105,611 | +0.08(+1.31%) |
Apr 28, 2017 | 6.294 | 6.305 | 6.253 | 6.253 | 36,853 | -0.03(-0.41%) |
Apr 27, 2017 | 6.212 | 6.388 | 6.212 | 6.279 | 93,685 | +0.02(+0.33%) |
Apr 26, 2017 | 6.207 | 6.320 | 6.207 | 6.258 | 108,799 | +0.03(+0.49%) |
Apr 25, 2017 | 6.197 | 6.238 | 6.167 | 6.228 | 100,765 | +0.03(+0.50%) |
Apr 24, 2017 | 6.166 | 6.197 | 6.141 | 6.197 | 107,400 | +0.06(+1.00%) |
Apr 21, 2017 | 6.125 | 6.166 | 6.125 | 6.135 | 115,370 | -0.04(-0.66%) |
Apr 20, 2017 | 6.202 | 6.202 | 6.151 | 6.176 | 144,235 | +0.01(+0.17%) |
Apr 19, 2017 | 6.294 | 6.294 | 6.146 | 6.166 | 162,940 | -0.10(-1.55%) |
Apr 18, 2017 | 6.330 | 6.331 | 6.228 | 6.264 | 64,370 | +0.02(+0.33%) |
Apr 17, 2017 | 6.325 | 6.361 | 6.192 | 6.243 | 87,614 | +0.06(+1.00%) |
Apr 13, 2017 | 6.340 | 6.340 | 6.182 | 6.182 | 101,922 | -0.12(-1.95%) |
Apr 12, 2017 | 6.217 | 6.305 | 6.074 | 6.305 | 187,228 | +0.06(+0.90%) |
Apr 11, 2017 | 6.151 | 6.294 | 6.130 | 6.248 | 109,613 | +0.10(+1.58%) |
Apr 10, 2017 | 6.397 | 6.438 | 6.089 | 6.151 | 119,399 | -0.11(-1.80%) |
Apr 07, 2017 | 6.233 | 6.299 | 6.130 | 6.264 | 115,741 | +0.01(+0.08%) |
Apr 06, 2017 | 6.197 | 6.325 | 6.106 | 6.258 | 96,860 | +0.06(+0.98%) |
Apr 05, 2017 | 6.218 | 6.396 | 6.197 | 6.197 | 162,137 | -0.02(-0.33%) |
Apr 04, 2017 | 6.157 | 6.558 | 6.012 | 6.218 | 125,402 | +0.06(+0.99%) |
Apr 03, 2017 | 6.091 | 6.266 | 6.080 | 6.157 | 103,490 | +0.05(+0.83%) |
Mar 31, 2017 | 6.091 | 6.157 | 6.014 | 6.106 | 79,161 | +0.04(+0.59%) |
Mar 30, 2017 | 5.984 | 6.157 | 5.984 | 6.070 | 52,802 | +0.08(+1.27%) |
Mar 29, 2017 | 6.045 | 6.160 | 5.979 | 5.994 | 87,961 | -0.05(-0.84%) |
Mar 28, 2017 | 6.091 | 6.101 | 6.045 | 6.045 | 107,688 | -0.02(-0.25%) |
Mar 27, 2017 | 6.070 | 6.115 | 6.014 | 6.060 | 99,318 | -0.04(-0.67%) |
Mar 24, 2017 | 6.172 | 6.172 | 6.101 | 6.101 | 47,128 | -0.07(-1.15%) |
Mar 23, 2017 | 6.203 | 6.279 | 6.070 | 6.172 | 135,239 | +0.00(+0.00%) |
Mar 22, 2017 | 6.055 | 6.253 | 5.989 | 6.172 | 109,090 | +0.09(+1.42%) |
Mar 21, 2017 | 5.989 | 6.141 | 5.986 | 6.086 | 86,628 | +0.09(+1.53%) |
Mar 20, 2017 | 6.004 | 6.091 | 5.994 | 5.994 | 107,135 | +0.02(+0.26%) |
Mar 17, 2017 | 6.009 | 6.035 | 5.979 | 5.979 | 73,752 | -0.02(-0.34%) |
Mar 16, 2017 | 5.984 | 5.999 | 5.943 | 5.999 | 61,589 | +0.06(+0.94%) |
Mar 15, 2017 | 5.862 | 5.999 | 5.824 | 5.943 | 141,447 | +0.10(+1.65%) |
Mar 14, 2017 | 5.908 | 5.908 | 5.801 | 5.847 | 84,193 | -0.10(-1.71%) |
Mar 13, 2017 | 5.887 | 5.986 | 5.836 | 5.948 | 141,342 | +0.10(+1.65%) |
Mar 10, 2017 | 5.862 | 5.942 | 5.821 | 5.852 | 53,514 | +0.03(+0.52%) |
Mar 09, 2017 | 5.903 | 5.925 | 5.760 | 5.821 | 88,235 | -0.05(-0.87%) |
Mar 08, 2017 | 5.943 | 5.969 | 5.872 | 5.872 | 102,778 | -0.05(-0.77%) |
Mar 07, 2017 | 5.913 | 5.939 | 5.872 | 5.918 | 72,999 | +0.00(+0.00%) |
Mar 06, 2017 | 5.923 | 5.943 | 5.847 | 5.918 | 87,826 | -0.03(-0.51%) |
Mar 03, 2017 | 5.857 | 5.963 | 5.857 | 5.948 | 116,640 | +0.09(+1.46%) |
Mar 02, 2017 | 5.877 | 5.913 | 5.847 | 5.862 | 84,743 | +0.02(+0.26%) |