Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 6.190 | 6.242 | 6.185 | 6.230 | 69,413 | +0.05(+0.78%) |
Apr 27, 2017 | 6.168 | 6.185 | 6.168 | 6.182 | 16,976 | +0.01(+0.23%) |
Apr 26, 2017 | 6.168 | 6.173 | 6.156 | 6.168 | 55,033 | -0.01(-0.18%) |
Apr 25, 2017 | 6.179 | 6.196 | 6.173 | 6.179 | 36,780 | +0.01(+0.09%) |
Apr 24, 2017 | 6.179 | 6.179 | 6.150 | 6.173 | 47,935 | +0.05(+0.84%) |
Apr 21, 2017 | 6.128 | 6.128 | 6.094 | 6.122 | 41,115 | +0.02(+0.28%) |
Apr 20, 2017 | 6.122 | 6.122 | 6.085 | 6.105 | 79,320 | -0.01(-0.09%) |
Apr 19, 2017 | 6.116 | 6.145 | 6.111 | 6.111 | 25,271 | +0.01(+0.19%) |
Apr 18, 2017 | 6.099 | 6.111 | 6.088 | 6.099 | 11,784 | -0.01(-0.09%) |
Apr 17, 2017 | 6.094 | 6.120 | 6.088 | 6.105 | 20,771 | +0.05(+0.85%) |
Apr 13, 2017 | 6.082 | 6.099 | 6.054 | 6.054 | 21,656 | -0.06(-0.93%) |
Apr 12, 2017 | 6.099 | 6.116 | 6.065 | 6.111 | 16,458 | -0.01(-0.09%) |
Apr 11, 2017 | 6.088 | 6.127 | 6.071 | 6.116 | 30,350 | +0.05(+0.75%) |
Apr 10, 2017 | 6.054 | 6.115 | 6.054 | 6.071 | 22,239 | +0.00(+0.00%) |
Apr 07, 2017 | 6.082 | 6.102 | 6.048 | 6.071 | 100,695 | -0.04(-0.65%) |
Apr 06, 2017 | 6.105 | 6.111 | 6.099 | 6.111 | 40,271 | -0.02(-0.28%) |
Apr 05, 2017 | 6.105 | 6.145 | 6.105 | 6.128 | 40,304 | -0.01(-0.19%) |
Apr 04, 2017 | 6.105 | 6.150 | 6.105 | 6.139 | 84,784 | -0.05(-0.83%) |
Apr 03, 2017 | 6.122 | 6.190 | 6.122 | 6.190 | 11,044 | +0.02(+0.28%) |
Mar 31, 2017 | 6.150 | 6.173 | 6.128 | 6.173 | 33,811 | -0.02(-0.37%) |
Mar 30, 2017 | 6.207 | 6.207 | 6.168 | 6.196 | 67,890 | -0.02(-0.28%) |
Mar 29, 2017 | 6.185 | 6.230 | 6.185 | 6.213 | 42,086 | +0.03(+0.55%) |
Mar 28, 2017 | 6.094 | 6.179 | 6.088 | 6.179 | 100,070 | +0.07(+1.12%) |
Mar 27, 2017 | 6.048 | 6.111 | 6.048 | 6.111 | 22,852 | +0.02(+0.28%) |
Mar 24, 2017 | 6.122 | 6.122 | 6.076 | 6.093 | 92,363 | -0.02(-0.28%) |
Mar 23, 2017 | 6.031 | 6.111 | 6.031 | 6.111 | 120,344 | +0.09(+1.42%) |
Mar 22, 2017 | 6.014 | 6.042 | 6.002 | 6.025 | 89,220 | +0.02(+0.38%) |
Mar 21, 2017 | 6.031 | 6.046 | 5.991 | 6.002 | 90,663 | -0.00(-0.00%) |
Mar 20, 2017 | 6.014 | 6.037 | 5.997 | 6.003 | 51,591 | -0.01(-0.09%) |
Mar 17, 2017 | 6.031 | 6.042 | 5.980 | 6.008 | 223,345 | +0.01(+0.19%) |
Mar 16, 2017 | 6.008 | 6.032 | 5.992 | 5.997 | 35,588 | -0.04(-0.66%) |
Mar 15, 2017 | 5.997 | 6.037 | 5.972 | 6.037 | 198,167 | +0.05(+0.86%) |
Mar 14, 2017 | 6.002 | 6.008 | 5.980 | 5.985 | 34,374 | -0.02(-0.28%) |
Mar 13, 2017 | 6.002 | 6.033 | 5.974 | 6.002 | 154,394 | +0.02(+0.38%) |
Mar 10, 2017 | 6.042 | 6.042 | 5.980 | 5.980 | 51,749 | -0.01(-0.19%) |
Mar 09, 2017 | 6.014 | 6.034 | 5.985 | 5.991 | 49,237 | -0.02(-0.28%) |
Mar 08, 2017 | 6.031 | 6.042 | 6.008 | 6.008 | 17,210 | -0.03(-0.57%) |
Mar 07, 2017 | 6.002 | 6.048 | 6.002 | 6.042 | 24,446 | +0.03(+0.47%) |
Mar 06, 2017 | 6.008 | 6.023 | 5.985 | 6.014 | 55,123 | +0.00(+0.00%) |
Mar 03, 2017 | 6.008 | 6.082 | 6.008 | 6.014 | 22,729 | +0.00(+0.00%) |
Mar 02, 2017 | 6.042 | 6.065 | 5.980 | 6.014 | 134,546 | -0.08(-1.31%) |
Mar 01, 2017 | 6.094 | 6.099 | 6.057 | 6.094 | 65,348 | +0.06(+0.94%) |
Feb 28, 2017 | 6.008 | 6.048 | 6.008 | 6.037 | 39,212 | +0.00(+0.00%) |
Feb 27, 2017 | 6.014 | 6.054 | 6.014 | 6.037 | 52,220 | +0.01(+0.09%) |
Feb 24, 2017 | 6.008 | 6.031 | 6.008 | 6.031 | 50,789 | +0.01(+0.09%) |
Feb 23, 2017 | 6.025 | 6.025 | 6.008 | 6.025 | 28,901 | +0.02(+0.38%) |
Feb 22, 2017 | 6.025 | 6.025 | 5.980 | 6.002 | 36,530 | -0.02(-0.38%) |
Feb 21, 2017 | 5.985 | 6.037 | 5.985 | 6.025 | 27,851 | +0.06(+1.05%) |
Feb 17, 2017 | 5.963 | 5.963 | 5.963 | 0 | +0.01(+0.17%) | |
Feb 16, 2017 | 5.968 | 5.968 | 5.951 | 5.953 | 29,045 | -0.01(-0.17%) |
Feb 15, 2017 | 5.963 | 5.985 | 5.917 | 5.963 | 113,312 | +0.02(+0.38%) |
Feb 14, 2017 | 5.934 | 5.956 | 5.923 | 5.940 | 94,879 | -0.03(-0.57%) |
Feb 13, 2017 | 5.963 | 5.979 | 5.951 | 5.974 | 57,514 | +0.04(+0.67%) |
Feb 10, 2017 | 5.894 | 5.940 | 5.894 | 5.934 | 74,201 | +0.03(+0.48%) |
Feb 09, 2017 | 5.866 | 5.906 | 5.866 | 5.906 | 55,305 | +0.03(+0.48%) |
Feb 08, 2017 | 5.871 | 5.889 | 5.866 | 5.877 | 27,097 | +0.01(+0.19%) |
Feb 07, 2017 | 5.860 | 5.871 | 5.849 | 5.866 | 69,007 | +0.02(+0.29%) |
Feb 06, 2017 | 5.809 | 5.849 | 5.797 | 5.849 | 31,463 | +0.01(+0.22%) |
Feb 03, 2017 | 5.854 | 5.854 | 5.820 | 5.836 | 52,469 | -0.01(-0.12%) |
Feb 02, 2017 | 5.826 | 5.849 | 5.786 | 5.843 | 74,486 | +0.03(+0.59%) |