Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 6.203 | 6.209 | 6.181 | 6.192 | 667,490 | -0.01(-0.09%) |
Apr 27, 2017 | 6.176 | 6.198 | 6.137 | 6.198 | 652,308 | +0.03(+0.53%) |
Apr 26, 2017 | 6.203 | 6.203 | 6.165 | 6.165 | 801,845 | -0.03(-0.53%) |
Apr 25, 2017 | 6.176 | 6.203 | 6.148 | 6.198 | 982,959 | +0.04(+0.71%) |
Apr 24, 2017 | 6.154 | 6.170 | 6.126 | 6.154 | 752,846 | +0.05(+0.81%) |
Apr 21, 2017 | 6.099 | 6.126 | 6.093 | 6.104 | 590,170 | +0.01(+0.18%) |
Apr 20, 2017 | 6.077 | 6.121 | 6.071 | 6.093 | 678,010 | +0.02(+0.27%) |
Apr 19, 2017 | 6.099 | 6.105 | 6.060 | 6.077 | 1,110,148 | -0.00(-0.05%) |
Apr 18, 2017 | 6.075 | 6.096 | 6.069 | 6.080 | 932,444 | +0.02(+0.27%) |
Apr 17, 2017 | 6.102 | 6.102 | 6.053 | 6.064 | 981,418 | -0.01(-0.18%) |
Apr 13, 2017 | 6.075 | 6.107 | 6.064 | 6.075 | 771,562 | +0.01(+0.09%) |
Apr 12, 2017 | 6.053 | 6.096 | 6.042 | 6.069 | 1,247,156 | +0.02(+0.36%) |
Apr 11, 2017 | 6.042 | 6.069 | 6.026 | 6.047 | 1,181,749 | +0.01(+0.09%) |
Apr 10, 2017 | 6.064 | 6.080 | 6.031 | 6.042 | 1,120,628 | -0.01(-0.09%) |
Apr 07, 2017 | 6.036 | 6.094 | 6.031 | 6.047 | 999,184 | +0.01(+0.09%) |
Apr 06, 2017 | 6.004 | 6.064 | 6.004 | 6.042 | 744,648 | +0.04(+0.73%) |
Apr 05, 2017 | 6.042 | 6.064 | 5.998 | 5.998 | 759,055 | -0.04(-0.72%) |
Apr 04, 2017 | 5.982 | 6.058 | 5.977 | 6.042 | 1,169,504 | +0.04(+0.73%) |
Apr 03, 2017 | 6.036 | 6.050 | 5.993 | 5.998 | 1,052,921 | -0.03(-0.54%) |
Mar 31, 2017 | 6.053 | 6.058 | 6.031 | 6.031 | 834,005 | -0.02(-0.27%) |
Mar 30, 2017 | 6.053 | 6.064 | 6.031 | 6.047 | 961,656 | -0.01(-0.18%) |
Mar 29, 2017 | 6.031 | 6.058 | 6.004 | 6.058 | 604,032 | +0.04(+0.63%) |
Mar 28, 2017 | 5.966 | 6.047 | 5.966 | 6.020 | 910,242 | +0.04(+0.73%) |
Mar 27, 2017 | 5.966 | 5.993 | 5.949 | 5.976 | 624,906 | -0.02(-0.36%) |
Mar 24, 2017 | 6.026 | 6.047 | 5.998 | 5.998 | 634,983 | -0.04(-0.63%) |
Mar 23, 2017 | 6.026 | 6.047 | 6.004 | 6.036 | 675,764 | +0.01(+0.09%) |
Mar 22, 2017 | 5.971 | 6.042 | 5.960 | 6.031 | 800,934 | +0.05(+0.77%) |
Mar 21, 2017 | 6.055 | 6.055 | 5.985 | 5.985 | 776,908 | -0.05(-0.90%) |
Mar 20, 2017 | 6.050 | 6.061 | 6.034 | 6.039 | 871,360 | -0.01(-0.18%) |
Mar 17, 2017 | 6.028 | 6.053 | 6.017 | 6.050 | 870,868 | +0.03(+0.54%) |
Mar 16, 2017 | 5.985 | 6.023 | 5.980 | 6.017 | 664,651 | +0.03(+0.54%) |
Mar 15, 2017 | 5.958 | 6.001 | 5.939 | 5.985 | 532,626 | +0.04(+0.64%) |
Mar 14, 2017 | 5.915 | 5.958 | 5.893 | 5.947 | 502,322 | +0.01(+0.09%) |
Mar 13, 2017 | 5.899 | 5.942 | 5.888 | 5.942 | 575,121 | +0.06(+1.01%) |
Mar 10, 2017 | 5.926 | 5.947 | 5.855 | 5.882 | 1,320,989 | -0.01(-0.18%) |
Mar 09, 2017 | 5.947 | 5.958 | 5.893 | 5.893 | 1,233,658 | -0.06(-1.09%) |
Mar 08, 2017 | 5.969 | 5.990 | 5.947 | 5.958 | 767,852 | -0.02(-0.36%) |
Mar 07, 2017 | 5.953 | 5.980 | 5.936 | 5.980 | 593,920 | +0.02(+0.27%) |
Mar 06, 2017 | 5.980 | 5.980 | 5.942 | 5.963 | 637,932 | -0.03(-0.54%) |
Mar 03, 2017 | 5.947 | 5.996 | 5.931 | 5.996 | 708,405 | +0.05(+0.82%) |
Mar 02, 2017 | 5.990 | 6.001 | 5.937 | 5.947 | 967,084 | -0.05(-0.81%) |
Mar 01, 2017 | 5.985 | 6.023 | 5.985 | 5.996 | 1,563,789 | +0.03(+0.54%) |
Feb 28, 2017 | 5.969 | 5.990 | 5.933 | 5.963 | 1,407,865 | -0.02(-0.27%) |
Feb 27, 2017 | 5.931 | 5.980 | 5.915 | 5.980 | 1,067,143 | +0.06(+1.00%) |
Feb 24, 2017 | 5.893 | 5.929 | 5.883 | 5.920 | 567,787 | +0.02(+0.27%) |
Feb 23, 2017 | 5.942 | 5.942 | 5.899 | 5.904 | 739,053 | -0.01(-0.09%) |
Feb 22, 2017 | 5.877 | 5.909 | 5.868 | 5.909 | 725,956 | +0.04(+0.64%) |
Feb 21, 2017 | 5.861 | 5.904 | 5.861 | 5.872 | 814,366 | +0.03(+0.46%) |
Feb 17, 2017 | 5.844 | 5.844 | 5.844 | 0 | -0.06(-1.10%) | |
Feb 16, 2017 | 5.931 | 5.958 | 5.893 | 5.909 | 734,777 | -0.04(-0.69%) |
Feb 15, 2017 | 5.918 | 5.972 | 5.902 | 5.950 | 1,190,657 | +0.03(+0.45%) |
Feb 14, 2017 | 5.902 | 5.934 | 5.881 | 5.923 | 760,316 | +0.01(+0.18%) |
Feb 13, 2017 | 5.870 | 5.913 | 5.854 | 5.913 | 1,003,413 | +0.05(+0.82%) |
Feb 10, 2017 | 5.848 | 5.870 | 5.832 | 5.864 | 804,357 | +0.02(+0.28%) |
Feb 09, 2017 | 5.838 | 5.859 | 5.829 | 5.848 | 779,839 | +0.02(+0.28%) |
Feb 08, 2017 | 5.822 | 5.832 | 5.795 | 5.832 | 958,412 | +0.01(+0.18%) |
Feb 07, 2017 | 5.795 | 5.832 | 5.784 | 5.822 | 1,250,121 | +0.02(+0.28%) |
Feb 06, 2017 | 5.762 | 5.827 | 5.725 | 5.805 | 1,315,726 | +0.03(+0.56%) |
Feb 03, 2017 | 5.752 | 5.779 | 5.741 | 5.773 | 743,332 | +0.03(+0.47%) |
Feb 02, 2017 | 5.752 | 5.752 | 5.714 | 5.746 | 617,242 | -0.01(-0.09%) |