Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 6.137 | 6.137 | 6.072 | 6.077 | 465,273 | -0.06(-0.91%) |
May 30, 2017 | 6.258 | 6.258 | 6.118 | 6.132 | 345,696 | -0.15(-2.44%) |
May 26, 2017 | 6.225 | 6.286 | 6.079 | 6.286 | 398,593 | +0.05(+0.82%) |
May 25, 2017 | 6.262 | 6.284 | 6.176 | 6.234 | 884,522 | -0.02(-0.36%) |
May 24, 2017 | 6.216 | 6.375 | 6.207 | 6.257 | 957,013 | +0.09(+1.47%) |
May 23, 2017 | 6.112 | 6.171 | 6.063 | 6.167 | 374,821 | +0.11(+1.79%) |
May 22, 2017 | 6.081 | 6.103 | 6.058 | 6.058 | 306,759 | +0.01(+0.22%) |
May 19, 2017 | 6.040 | 6.112 | 6.031 | 6.044 | 273,030 | +0.01(+0.15%) |
May 18, 2017 | 6.040 | 6.076 | 6.026 | 6.035 | 260,650 | -0.01(-0.22%) |
May 17, 2017 | 6.144 | 6.144 | 6.049 | 6.049 | 213,819 | -0.13(-2.05%) |
May 16, 2017 | 6.225 | 6.225 | 6.112 | 6.176 | 204,571 | -0.00(-0.07%) |
May 15, 2017 | 6.248 | 6.316 | 6.171 | 6.180 | 173,733 | -0.07(-1.09%) |
May 12, 2017 | 6.253 | 6.305 | 6.017 | 6.248 | 297,750 | +0.03(+0.44%) |
May 11, 2017 | 6.248 | 6.316 | 6.176 | 6.221 | 196,105 | -0.05(-0.72%) |
May 10, 2017 | 6.185 | 6.384 | 6.108 | 6.266 | 386,878 | +0.14(+2.29%) |
May 09, 2017 | 6.180 | 6.185 | 6.108 | 6.126 | 182,726 | -0.05(-0.81%) |
May 08, 2017 | 6.212 | 6.213 | 6.153 | 6.176 | 131,357 | -0.04(-0.58%) |
May 05, 2017 | 6.081 | 6.232 | 6.040 | 6.212 | 189,950 | +0.11(+1.78%) |
May 04, 2017 | 6.343 | 6.352 | 6.004 | 6.103 | 381,440 | -0.20(-3.16%) |
May 03, 2017 | 6.406 | 6.420 | 6.221 | 6.302 | 202,911 | -0.07(-1.14%) |
May 02, 2017 | 6.434 | 6.434 | 6.361 | 6.375 | 115,571 | -0.01(-0.21%) |
May 01, 2017 | 6.501 | 6.510 | 6.362 | 6.388 | 161,198 | -0.09(-1.40%) |
Apr 28, 2017 | 6.438 | 6.492 | 6.348 | 6.479 | 172,842 | +0.05(+0.85%) |
Apr 27, 2017 | 6.438 | 6.510 | 6.357 | 6.425 | 179,442 | +0.00(+0.07%) |
Apr 26, 2017 | 6.370 | 6.461 | 6.365 | 6.420 | 223,219 | +0.06(+1.00%) |
Apr 25, 2017 | 6.334 | 6.379 | 6.320 | 6.357 | 209,935 | +0.03(+0.50%) |
Apr 24, 2017 | 6.429 | 6.465 | 6.289 | 6.325 | 211,772 | -0.03(-0.50%) |
Apr 21, 2017 | 6.501 | 6.520 | 6.329 | 6.357 | 310,167 | -0.11(-1.75%) |
Apr 20, 2017 | 6.411 | 6.498 | 6.357 | 6.470 | 311,938 | +0.09(+1.42%) |
Apr 19, 2017 | 6.357 | 6.402 | 6.350 | 6.379 | 170,915 | +0.02(+0.36%) |
Apr 18, 2017 | 6.289 | 6.402 | 6.273 | 6.357 | 275,077 | +0.07(+1.08%) |
Apr 17, 2017 | 6.257 | 6.302 | 6.252 | 6.289 | 162,622 | +0.02(+0.36%) |
Apr 13, 2017 | 6.212 | 6.307 | 6.212 | 6.266 | 211,909 | +0.05(+0.80%) |
Apr 12, 2017 | 6.266 | 6.270 | 6.189 | 6.216 | 162,993 | -0.04(-0.58%) |
Apr 11, 2017 | 6.334 | 6.334 | 6.248 | 6.253 | 230,190 | -0.08(-1.22%) |
Apr 10, 2017 | 6.302 | 6.329 | 6.284 | 6.329 | 166,196 | +0.03(+0.43%) |
Apr 07, 2017 | 6.307 | 6.311 | 6.239 | 6.302 | 234,113 | -0.00(-0.07%) |
Apr 06, 2017 | 6.248 | 6.311 | 6.185 | 6.307 | 265,948 | +0.11(+1.83%) |
Apr 05, 2017 | 6.293 | 6.298 | 6.189 | 6.194 | 298,773 | -0.07(-1.08%) |
Apr 04, 2017 | 6.212 | 6.284 | 6.207 | 6.262 | 204,082 | +0.04(+0.65%) |
Apr 03, 2017 | 6.302 | 6.311 | 6.139 | 6.221 | 237,553 | -0.09(-1.36%) |
Mar 31, 2017 | 6.289 | 6.329 | 6.212 | 6.307 | 359,894 | +0.03(+0.43%) |
Mar 30, 2017 | 6.262 | 6.320 | 6.230 | 6.280 | 204,500 | +0.03(+0.43%) |
Mar 29, 2017 | 6.180 | 6.298 | 6.123 | 6.253 | 239,120 | +0.09(+1.47%) |
Mar 28, 2017 | 6.184 | 6.197 | 6.158 | 6.162 | 216,734 | -0.01(-0.14%) |
Mar 27, 2017 | 6.153 | 6.202 | 6.105 | 6.171 | 272,864 | +0.01(+0.14%) |
Mar 24, 2017 | 6.197 | 6.197 | 6.105 | 6.162 | 141,134 | -0.01(-0.21%) |
Mar 23, 2017 | 6.162 | 6.180 | 6.127 | 6.175 | 186,515 | +0.05(+0.79%) |
Mar 22, 2017 | 6.127 | 6.140 | 6.070 | 6.127 | 219,246 | +0.03(+0.51%) |
Mar 21, 2017 | 6.215 | 6.215 | 6.065 | 6.096 | 173,908 | -0.08(-1.28%) |
Mar 20, 2017 | 6.171 | 6.215 | 6.127 | 6.175 | 517,915 | +0.01(+0.14%) |
Mar 17, 2017 | 6.105 | 6.166 | 6.083 | 6.166 | 278,448 | +0.08(+1.38%) |
Mar 16, 2017 | 6.087 | 6.114 | 6.034 | 6.083 | 301,815 | +0.03(+0.51%) |
Mar 15, 2017 | 5.951 | 6.109 | 5.920 | 6.052 | 746,701 | +0.12(+2.01%) |
Mar 14, 2017 | 5.787 | 5.937 | 5.757 | 5.933 | 456,546 | +0.08(+1.43%) |
Mar 13, 2017 | 5.840 | 5.863 | 5.796 | 5.849 | 97,613 | +0.05(+0.91%) |
Mar 10, 2017 | 5.779 | 5.818 | 5.721 | 5.796 | 220,491 | +0.01(+0.15%) |
Mar 09, 2017 | 5.884 | 5.933 | 5.770 | 5.787 | 281,966 | -0.10(-1.72%) |
Mar 08, 2017 | 5.805 | 5.920 | 5.796 | 5.889 | 237,143 | +0.08(+1.44%) |
Mar 07, 2017 | 5.867 | 5.877 | 5.752 | 5.805 | 217,340 | -0.07(-1.13%) |
Mar 06, 2017 | 5.845 | 5.889 | 5.779 | 5.871 | 233,951 | +0.02(+0.30%) |
Mar 03, 2017 | 5.854 | 5.889 | 5.748 | 5.854 | 275,807 | -0.00(-0.08%) |
Mar 02, 2017 | 5.889 | 5.889 | 5.805 | 5.858 | 148,487 | +0.01(+0.23%) |