Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 6.120 | 6.210 | 6.120 | 6.180 | 24,022 | +0.00(+0.00%) |
May 30, 2017 | 6.200 | 6.200 | 6.160 | 6.180 | 23,995 | -0.03(-0.48%) |
May 26, 2017 | 6.210 | 6.228 | 6.200 | 6.210 | 17,144 | +0.00(+0.00%) |
May 25, 2017 | 6.260 | 6.260 | 6.210 | 6.210 | 36,244 | -0.00(-0.08%) |
May 24, 2017 | 6.240 | 6.240 | 6.200 | 6.215 | 25,732 | -0.03(-0.40%) |
May 23, 2017 | 6.280 | 6.310 | 6.240 | 6.240 | 32,242 | -0.08(-1.27%) |
May 22, 2017 | 6.320 | 6.350 | 6.310 | 6.320 | 31,292 | +0.02(+0.32%) |
May 19, 2017 | 6.270 | 6.319 | 6.270 | 6.300 | 22,711 | +0.06(+0.96%) |
May 18, 2017 | 6.260 | 6.280 | 6.230 | 6.240 | 29,355 | -0.09(-1.42%) |
May 17, 2017 | 6.320 | 6.349 | 6.320 | 6.330 | 16,859 | +0.04(+0.64%) |
May 16, 2017 | 6.290 | 6.299 | 6.280 | 6.290 | 4,829 | -0.01(-0.16%) |
May 15, 2017 | 6.250 | 6.362 | 6.250 | 6.300 | 31,019 | -0.00(-0.08%) |
May 12, 2017 | 6.300 | 6.330 | 6.300 | 6.305 | 10,806 | +0.04(+0.56%) |
May 11, 2017 | 6.270 | 6.278 | 6.230 | 6.270 | 40,210 | +0.02(+0.32%) |
May 10, 2017 | 6.250 | 6.264 | 6.210 | 6.250 | 24,038 | +0.00(+0.08%) |
May 09, 2017 | 6.320 | 6.320 | 6.244 | 6.245 | 22,578 | -0.01(-0.24%) |
May 08, 2017 | 6.250 | 6.270 | 6.250 | 6.260 | 11,289 | -0.03(-0.48%) |
May 05, 2017 | 6.290 | 6.320 | 6.290 | 6.290 | 6,343 | +0.01(+0.16%) |
May 04, 2017 | 6.290 | 6.326 | 6.270 | 6.280 | 72,750 | -0.06(-0.95%) |
May 03, 2017 | 6.320 | 6.360 | 6.320 | 6.340 | 26,311 | +0.00(+0.00%) |
May 02, 2017 | 6.330 | 6.360 | 6.330 | 6.340 | 36,291 | +0.01(+0.16%) |
May 01, 2017 | 6.270 | 6.333 | 6.270 | 6.330 | 70,730 | +0.11(+1.77%) |
Apr 28, 2017 | 6.200 | 6.237 | 6.200 | 6.220 | 108,501 | +0.03(+0.48%) |
Apr 27, 2017 | 6.180 | 6.200 | 6.170 | 6.190 | 50,556 | +0.02(+0.32%) |
Apr 26, 2017 | 6.200 | 6.240 | 6.170 | 6.170 | 18,722 | -0.03(-0.48%) |
Apr 25, 2017 | 6.160 | 6.219 | 6.150 | 6.200 | 89,582 | +0.04(+0.65%) |
Apr 24, 2017 | 6.230 | 6.230 | 6.150 | 6.160 | 107,759 | -0.01(-0.16%) |
Apr 21, 2017 | 6.190 | 6.190 | 6.160 | 6.170 | 73,162 | -0.01(-0.16%) |
Apr 20, 2017 | 6.250 | 6.250 | 6.180 | 6.180 | 62,511 | -0.05(-0.80%) |
Apr 19, 2017 | 6.250 | 6.281 | 6.230 | 6.230 | 26,246 | -0.01(-0.16%) |
Apr 18, 2017 | 6.255 | 6.260 | 6.230 | 6.240 | 35,519 | -0.04(-0.60%) |
Apr 17, 2017 | 6.300 | 6.330 | 6.270 | 6.277 | 12,616 | -0.00(-0.04%) |
Apr 13, 2017 | 6.310 | 6.330 | 6.280 | 6.280 | 13,493 | -0.01(-0.16%) |
Apr 12, 2017 | 6.300 | 6.310 | 6.280 | 6.290 | 154,094 | +0.01(+0.15%) |
Apr 11, 2017 | 6.260 | 6.292 | 6.250 | 6.280 | 14,027 | +0.01(+0.16%) |
Apr 10, 2017 | 6.270 | 6.400 | 6.246 | 6.270 | 19,916 | +0.02(+0.32%) |
Apr 07, 2017 | 6.230 | 6.251 | 6.230 | 6.250 | 6,760 | -0.00(-0.07%) |
Apr 06, 2017 | 6.290 | 6.290 | 6.249 | 6.254 | 7,229 | -0.02(-0.30%) |
Apr 05, 2017 | 6.260 | 6.289 | 6.260 | 6.273 | 12,704 | +0.03(+0.45%) |
Apr 04, 2017 | 6.290 | 6.290 | 6.240 | 6.245 | 32,565 | -0.03(-0.50%) |
Apr 03, 2017 | 6.370 | 6.440 | 6.270 | 6.276 | 30,495 | -0.01(-0.22%) |
Mar 31, 2017 | 6.330 | 6.330 | 6.250 | 6.290 | 33,978 | +0.01(+0.16%) |
Mar 30, 2017 | 6.300 | 6.300 | 6.280 | 6.280 | 172,483 | -0.04(-0.64%) |
Mar 29, 2017 | 6.390 | 6.390 | 6.310 | 6.321 | 137,431 | -0.01(-0.15%) |
Mar 28, 2017 | 6.330 | 6.359 | 6.330 | 6.330 | 23,558 | +0.01(+0.16%) |
Mar 27, 2017 | 6.350 | 6.360 | 6.310 | 6.320 | 59,160 | -0.07(-1.10%) |
Mar 24, 2017 | 6.390 | 6.400 | 6.370 | 6.390 | 105,086 | -0.02(-0.31%) |
Mar 23, 2017 | 6.411 | 6.430 | 6.400 | 6.410 | 25,770 | -0.02(-0.31%) |
Mar 22, 2017 | 6.420 | 6.440 | 6.410 | 6.430 | 25,698 | +0.01(+0.16%) |
Mar 21, 2017 | 6.420 | 6.440 | 6.415 | 6.420 | 9,144 | -0.02(-0.31%) |
Mar 20, 2017 | 6.480 | 6.540 | 6.440 | 6.440 | 49,961 | -0.03(-0.46%) |
Mar 17, 2017 | 6.420 | 6.490 | 6.420 | 6.470 | 27,961 | +0.01(+0.15%) |
Mar 16, 2017 | 6.460 | 6.490 | 6.460 | 6.460 | 11,734 | +0.00(+0.00%) |
Mar 15, 2017 | 6.430 | 6.460 | 6.430 | 6.460 | 74,935 | +0.04(+0.62%) |
Mar 14, 2017 | 6.420 | 6.430 | 6.381 | 6.420 | 113,329 | +0.01(+0.16%) |
Mar 13, 2017 | 6.430 | 6.530 | 6.400 | 6.410 | 49,374 | -0.03(-0.47%) |
Mar 10, 2017 | 6.470 | 6.470 | 6.435 | 6.440 | 24,108 | -0.01(-0.16%) |
Mar 09, 2017 | 6.500 | 6.520 | 6.450 | 6.450 | 45,273 | -0.05(-0.77%) |
Mar 08, 2017 | 6.530 | 6.539 | 6.500 | 6.500 | 53,144 | -0.03(-0.46%) |
Mar 07, 2017 | 6.530 | 6.551 | 6.520 | 6.530 | 10,673 | -0.06(-0.91%) |
Mar 06, 2017 | 6.630 | 6.640 | 6.590 | 6.590 | 16,304 | -0.02(-0.30%) |
Mar 03, 2017 | 6.610 | 6.610 | 6.560 | 6.610 | 34,671 | +0.05(+0.76%) |
Mar 02, 2017 | 6.580 | 6.629 | 6.560 | 6.560 | 126,800 | -0.06(-0.94%) |