Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 6.157 | 6.188 | 6.138 | 6.182 | 666,900 | +0.03(+0.51%) |
Apr 27, 2017 | 6.126 | 6.163 | 6.119 | 6.151 | 769,568 | +0.03(+0.41%) |
Apr 26, 2017 | 6.113 | 6.132 | 6.113 | 6.126 | 661,828 | +0.02(+0.31%) |
Apr 25, 2017 | 6.101 | 6.132 | 6.094 | 6.107 | 736,021 | +0.01(+0.10%) |
Apr 24, 2017 | 6.088 | 6.107 | 6.083 | 6.101 | 708,013 | +0.03(+0.52%) |
Apr 21, 2017 | 6.063 | 6.076 | 6.057 | 6.069 | 577,628 | +0.00(+0.00%) |
Apr 20, 2017 | 6.076 | 6.082 | 6.057 | 6.069 | 618,824 | -0.01(-0.10%) |
Apr 19, 2017 | 6.088 | 6.088 | 6.069 | 6.076 | 596,356 | +0.01(+0.21%) |
Apr 18, 2017 | 6.051 | 6.082 | 6.051 | 6.063 | 371,239 | +0.01(+0.21%) |
Apr 17, 2017 | 6.076 | 6.082 | 6.044 | 6.051 | 529,900 | -0.03(-0.51%) |
Apr 13, 2017 | 6.069 | 6.082 | 6.057 | 6.082 | 448,929 | +0.03(+0.41%) |
Apr 12, 2017 | 6.057 | 6.076 | 6.044 | 6.057 | 581,128 | +0.00(+0.00%) |
Apr 11, 2017 | 6.063 | 6.063 | 6.038 | 6.057 | 468,412 | +0.01(+0.23%) |
Apr 10, 2017 | 6.037 | 6.068 | 6.031 | 6.043 | 649,699 | +0.02(+0.31%) |
Apr 07, 2017 | 6.000 | 6.037 | 6.000 | 6.024 | 642,934 | +0.02(+0.31%) |
Apr 06, 2017 | 5.968 | 6.006 | 5.962 | 6.006 | 462,988 | +0.04(+0.63%) |
Apr 05, 2017 | 5.962 | 5.987 | 5.962 | 5.968 | 616,894 | -0.02(-0.31%) |
Apr 04, 2017 | 5.981 | 5.993 | 5.962 | 5.987 | 644,345 | +0.01(+0.10%) |
Apr 03, 2017 | 5.956 | 5.981 | 5.943 | 5.981 | 524,699 | +0.04(+0.73%) |
Mar 31, 2017 | 5.919 | 5.968 | 5.919 | 5.937 | 629,011 | +0.02(+0.42%) |
Mar 30, 2017 | 5.937 | 5.943 | 5.912 | 5.912 | 446,067 | -0.02(-0.31%) |
Mar 29, 2017 | 5.906 | 5.943 | 5.906 | 5.931 | 536,292 | +0.02(+0.42%) |
Mar 28, 2017 | 5.875 | 5.912 | 5.875 | 5.906 | 488,671 | +0.03(+0.53%) |
Mar 27, 2017 | 5.881 | 5.894 | 5.866 | 5.875 | 458,966 | -0.02(-0.42%) |
Mar 24, 2017 | 5.887 | 5.906 | 5.875 | 5.900 | 382,451 | +0.02(+0.42%) |
Mar 23, 2017 | 5.881 | 5.894 | 5.863 | 5.875 | 396,651 | +0.00(+0.00%) |
Mar 22, 2017 | 5.863 | 5.887 | 5.838 | 5.875 | 550,183 | +0.01(+0.11%) |
Mar 21, 2017 | 5.894 | 5.912 | 5.869 | 5.869 | 526,322 | -0.02(-0.42%) |
Mar 20, 2017 | 5.931 | 5.931 | 5.894 | 5.894 | 553,413 | -0.04(-0.63%) |
Mar 17, 2017 | 5.912 | 5.931 | 5.906 | 5.931 | 463,758 | +0.02(+0.42%) |
Mar 16, 2017 | 5.850 | 5.906 | 5.844 | 5.906 | 853,761 | +0.06(+1.06%) |
Mar 15, 2017 | 5.757 | 5.850 | 5.757 | 5.844 | 838,956 | +0.09(+1.62%) |
Mar 14, 2017 | 5.813 | 5.813 | 5.744 | 5.751 | 657,194 | -0.06(-0.96%) |
Mar 13, 2017 | 5.807 | 5.813 | 5.775 | 5.807 | 649,390 | +0.01(+0.24%) |
Mar 10, 2017 | 5.750 | 5.793 | 5.737 | 5.793 | 918,969 | +0.06(+1.08%) |
Mar 09, 2017 | 5.855 | 5.858 | 5.706 | 5.731 | 1,598,626 | -0.11(-1.80%) |
Mar 08, 2017 | 5.923 | 5.935 | 5.836 | 5.836 | 1,037,913 | -0.11(-1.87%) |
Mar 07, 2017 | 5.960 | 5.966 | 5.935 | 5.947 | 568,580 | +0.00(+0.00%) |
Mar 06, 2017 | 5.966 | 5.978 | 5.929 | 5.947 | 795,162 | -0.02(-0.31%) |
Mar 03, 2017 | 5.947 | 5.985 | 5.935 | 5.966 | 961,894 | +0.02(+0.42%) |
Mar 02, 2017 | 5.978 | 5.997 | 5.941 | 5.941 | 831,759 | -0.04(-0.62%) |
Mar 01, 2017 | 5.972 | 5.985 | 5.954 | 5.978 | 730,173 | -0.01(-0.21%) |
Feb 28, 2017 | 5.972 | 5.991 | 5.954 | 5.991 | 784,552 | +0.02(+0.41%) |
Feb 27, 2017 | 5.972 | 5.984 | 5.954 | 5.966 | 715,310 | +0.02(+0.31%) |
Feb 24, 2017 | 5.935 | 5.972 | 5.925 | 5.947 | 624,363 | +0.02(+0.31%) |
Feb 23, 2017 | 5.923 | 5.966 | 5.910 | 5.929 | 525,168 | +0.02(+0.31%) |
Feb 22, 2017 | 5.904 | 5.929 | 5.898 | 5.910 | 434,880 | -0.01(-0.21%) |
Feb 21, 2017 | 5.910 | 5.935 | 5.892 | 5.923 | 522,662 | +0.03(+0.52%) |
Feb 17, 2017 | 5.892 | 5.892 | 5.892 | 0 | +0.02(+0.32%) | |
Feb 16, 2017 | 5.910 | 5.917 | 5.861 | 5.873 | 604,509 | -0.01(-0.21%) |
Feb 15, 2017 | 5.898 | 5.917 | 5.886 | 5.886 | 694,613 | -0.02(-0.31%) |
Feb 14, 2017 | 5.941 | 5.947 | 5.904 | 5.904 | 825,339 | -0.03(-0.52%) |
Feb 13, 2017 | 5.904 | 5.947 | 5.904 | 5.935 | 886,206 | +0.04(+0.65%) |
Feb 10, 2017 | 5.884 | 5.909 | 5.872 | 5.897 | 642,561 | +0.01(+0.21%) |
Feb 09, 2017 | 5.909 | 5.921 | 5.878 | 5.884 | 1,129,934 | -0.02(-0.42%) |
Feb 08, 2017 | 5.946 | 5.946 | 5.909 | 5.909 | 1,098,256 | -0.03(-0.52%) |
Feb 07, 2017 | 5.909 | 5.940 | 5.909 | 5.940 | 500,295 | +0.04(+0.62%) |
Feb 06, 2017 | 5.891 | 5.921 | 5.884 | 5.903 | 831,811 | +0.02(+0.42%) |
Feb 03, 2017 | 5.927 | 5.958 | 5.866 | 5.878 | 1,522,418 | -0.07(-1.14%) |
Feb 02, 2017 | 5.927 | 5.952 | 5.921 | 5.946 | 965,174 | +0.04(+0.62%) |