Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 6.226 | 6.226 | 6.215 | 6.215 | 63,700 | -0.01(-0.08%) |
May 30, 2017 | 6.226 | 6.236 | 6.215 | 6.220 | 34,110 | -0.01(-0.08%) |
May 26, 2017 | 6.231 | 6.231 | 6.215 | 6.226 | 61,590 | +0.01(+0.17%) |
May 25, 2017 | 6.262 | 6.262 | 6.202 | 6.215 | 87,416 | +0.01(+0.17%) |
May 24, 2017 | 6.184 | 6.211 | 6.184 | 6.205 | 108,384 | +0.01(+0.08%) |
May 23, 2017 | 6.184 | 6.200 | 6.174 | 6.200 | 117,613 | +0.03(+0.42%) |
May 22, 2017 | 6.169 | 6.174 | 6.164 | 6.174 | 36,690 | +0.02(+0.34%) |
May 19, 2017 | 6.148 | 6.164 | 6.117 | 6.153 | 101,271 | -0.02(-0.25%) |
May 18, 2017 | 6.122 | 6.184 | 6.096 | 6.169 | 164,555 | -0.01(-0.08%) |
May 17, 2017 | 6.148 | 6.174 | 6.148 | 6.174 | 49,381 | +0.02(+0.25%) |
May 16, 2017 | 6.148 | 6.164 | 6.148 | 6.158 | 81,008 | +0.02(+0.25%) |
May 15, 2017 | 6.133 | 6.146 | 6.133 | 6.143 | 82,415 | +0.02(+0.34%) |
May 12, 2017 | 6.117 | 6.133 | 6.112 | 6.122 | 86,880 | +0.02(+0.34%) |
May 11, 2017 | 6.081 | 6.102 | 6.081 | 6.102 | 64,045 | +0.03(+0.43%) |
May 10, 2017 | 6.081 | 6.091 | 6.071 | 6.076 | 113,263 | +0.00(+0.00%) |
May 09, 2017 | 6.081 | 6.091 | 6.076 | 6.076 | 22,531 | -0.01(-0.17%) |
May 08, 2017 | 6.065 | 6.091 | 6.065 | 6.086 | 125,513 | +0.02(+0.34%) |
May 05, 2017 | 6.050 | 6.076 | 6.050 | 6.065 | 36,488 | +0.01(+0.09%) |
May 04, 2017 | 6.091 | 6.102 | 6.060 | 6.060 | 131,498 | -0.03(-0.42%) |
May 03, 2017 | 6.081 | 6.102 | 6.081 | 6.086 | 70,951 | +0.00(+0.00%) |
May 02, 2017 | 6.076 | 6.091 | 6.074 | 6.086 | 110,616 | +0.01(+0.17%) |
May 01, 2017 | 6.060 | 6.076 | 6.050 | 6.076 | 71,334 | +0.03(+0.47%) |
Apr 28, 2017 | 6.053 | 6.058 | 6.047 | 6.047 | 30,783 | +0.00(+0.00%) |
Apr 27, 2017 | 6.073 | 6.073 | 6.042 | 6.047 | 36,804 | -0.03(-0.42%) |
Apr 26, 2017 | 6.073 | 6.078 | 6.056 | 6.073 | 105,948 | -0.01(-0.08%) |
Apr 25, 2017 | 6.047 | 6.084 | 6.047 | 6.078 | 125,731 | +0.04(+0.59%) |
Apr 24, 2017 | 6.037 | 6.058 | 6.022 | 6.042 | 62,908 | +0.02(+0.34%) |
Apr 21, 2017 | 6.001 | 6.022 | 6.001 | 6.022 | 100,169 | +0.02(+0.26%) |
Apr 20, 2017 | 6.006 | 6.011 | 5.991 | 6.006 | 40,349 | +0.01(+0.09%) |
Apr 19, 2017 | 6.001 | 6.011 | 5.994 | 6.001 | 31,280 | +0.01(+0.09%) |
Apr 18, 2017 | 5.955 | 6.001 | 5.955 | 5.996 | 78,998 | +0.04(+0.69%) |
Apr 17, 2017 | 5.991 | 5.996 | 5.955 | 5.955 | 92,757 | +0.00(+0.00%) |
Apr 13, 2017 | 5.940 | 5.972 | 5.940 | 5.955 | 89,398 | +0.01(+0.09%) |
Apr 12, 2017 | 5.950 | 5.969 | 5.950 | 5.950 | 92,324 | -0.01(-0.17%) |
Apr 11, 2017 | 5.934 | 5.981 | 5.909 | 5.960 | 200,883 | +0.00(+0.00%) |
Apr 10, 2017 | 5.965 | 5.976 | 5.960 | 5.960 | 178,745 | -0.01(-0.17%) |
Apr 07, 2017 | 5.950 | 5.970 | 5.950 | 5.970 | 76,655 | +0.02(+0.26%) |
Apr 06, 2017 | 5.934 | 5.958 | 5.934 | 5.955 | 197,778 | +0.01(+0.09%) |
Apr 05, 2017 | 5.929 | 5.960 | 5.929 | 5.950 | 61,167 | +0.02(+0.26%) |
Apr 04, 2017 | 5.924 | 5.945 | 5.909 | 5.934 | 217,172 | -0.02(-0.26%) |
Apr 03, 2017 | 5.940 | 5.958 | 5.934 | 5.950 | 128,303 | +0.02(+0.39%) |
Mar 31, 2017 | 5.922 | 5.942 | 5.901 | 5.927 | 112,114 | +0.02(+0.26%) |
Mar 30, 2017 | 5.911 | 5.932 | 5.911 | 5.911 | 99,751 | -0.02(-0.26%) |
Mar 29, 2017 | 5.901 | 5.932 | 5.901 | 5.927 | 102,227 | +0.02(+0.26%) |
Mar 28, 2017 | 5.901 | 5.937 | 5.892 | 5.911 | 94,998 | +0.00(+0.00%) |
Mar 27, 2017 | 5.881 | 5.927 | 5.881 | 5.911 | 98,402 | +0.01(+0.17%) |
Mar 24, 2017 | 5.891 | 5.917 | 5.891 | 5.901 | 102,407 | +0.02(+0.26%) |
Mar 23, 2017 | 5.845 | 5.901 | 5.845 | 5.886 | 30,906 | +0.04(+0.61%) |
Mar 22, 2017 | 5.809 | 5.860 | 5.809 | 5.850 | 30,224 | +0.04(+0.70%) |
Mar 21, 2017 | 5.871 | 5.896 | 5.809 | 5.809 | 110,101 | -0.06(-0.96%) |
Mar 20, 2017 | 5.830 | 5.876 | 5.830 | 5.866 | 43,797 | +0.02(+0.26%) |
Mar 17, 2017 | 5.840 | 5.855 | 5.835 | 5.850 | 52,222 | +0.03(+0.44%) |
Mar 16, 2017 | 5.820 | 5.846 | 5.820 | 5.825 | 45,281 | -0.01(-0.17%) |
Mar 15, 2017 | 5.804 | 5.835 | 5.738 | 5.835 | 62,031 | +0.05(+0.79%) |
Mar 14, 2017 | 5.784 | 5.799 | 5.784 | 5.789 | 27,738 | +0.01(+0.18%) |
Mar 13, 2017 | 5.789 | 5.815 | 5.779 | 5.779 | 85,419 | +0.01(+0.09%) |
Mar 10, 2017 | 5.769 | 5.789 | 5.753 | 5.774 | 43,437 | +0.02(+0.27%) |
Mar 09, 2017 | 5.809 | 5.809 | 5.751 | 5.758 | 190,805 | -0.07(-1.14%) |
Mar 08, 2017 | 5.830 | 5.840 | 5.821 | 5.825 | 90,654 | -0.01(-0.18%) |
Mar 07, 2017 | 5.835 | 5.850 | 5.835 | 5.835 | 54,245 | -0.01(-0.09%) |
Mar 06, 2017 | 5.830 | 5.840 | 5.804 | 5.840 | 37,249 | +0.02(+0.26%) |
Mar 03, 2017 | 5.845 | 5.845 | 5.825 | 5.825 | 35,788 | -0.02(-0.26%) |
Mar 02, 2017 | 5.886 | 5.886 | 5.840 | 5.840 | 91,234 | -0.04(-0.69%) |