Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 6.714 | 6.726 | 6.698 | 6.718 | 39,530 | +0.02(+0.24%) |
May 30, 2017 | 6.618 | 6.702 | 6.618 | 6.702 | 53,256 | +0.07(+1.09%) |
May 26, 2017 | 6.550 | 6.630 | 6.550 | 6.630 | 19,463 | -0.02(-0.24%) |
May 25, 2017 | 6.600 | 6.646 | 6.600 | 6.646 | 50,681 | +0.04(+0.67%) |
May 24, 2017 | 6.594 | 6.604 | 6.570 | 6.602 | 67,508 | +0.00(+0.00%) |
May 23, 2017 | 6.602 | 6.622 | 6.590 | 6.602 | 91,939 | -0.00(-0.06%) |
May 22, 2017 | 6.626 | 6.626 | 6.602 | 6.606 | 48,818 | +0.03(+0.43%) |
May 19, 2017 | 6.529 | 6.578 | 6.521 | 6.578 | 45,957 | +0.09(+1.42%) |
May 18, 2017 | 6.481 | 6.497 | 6.477 | 6.485 | 35,879 | -0.04(-0.68%) |
May 17, 2017 | 6.562 | 6.562 | 6.497 | 6.529 | 46,988 | -0.06(-0.85%) |
May 16, 2017 | 6.562 | 6.586 | 6.560 | 6.586 | 34,741 | +0.07(+1.05%) |
May 15, 2017 | 6.517 | 6.521 | 6.505 | 6.517 | 17,802 | +0.06(+0.93%) |
May 12, 2017 | 6.429 | 6.457 | 6.429 | 6.457 | 67,657 | +0.01(+0.19%) |
May 11, 2017 | 6.417 | 6.445 | 6.413 | 6.445 | 71,671 | -0.01(-0.19%) |
May 10, 2017 | 6.473 | 6.473 | 6.457 | 6.457 | 22,942 | -0.02(-0.25%) |
May 09, 2017 | 6.485 | 6.493 | 6.473 | 6.473 | 31,093 | -0.01(-0.12%) |
May 08, 2017 | 6.465 | 6.491 | 6.455 | 6.481 | 79,892 | -0.02(-0.25%) |
May 05, 2017 | 6.489 | 6.533 | 6.454 | 6.497 | 103,038 | +0.07(+1.12%) |
May 04, 2017 | 6.385 | 6.425 | 6.385 | 6.425 | 118,000 | +0.06(+0.95%) |
May 03, 2017 | 6.337 | 6.373 | 6.337 | 6.365 | 28,157 | +0.03(+0.44%) |
May 02, 2017 | 6.369 | 6.369 | 6.325 | 6.337 | 23,209 | +0.01(+0.13%) |
May 01, 2017 | 6.353 | 6.353 | 6.293 | 6.329 | 61,304 | +0.05(+0.77%) |
Apr 28, 2017 | 6.268 | 6.293 | 6.264 | 6.280 | 23,754 | +0.02(+0.32%) |
Apr 27, 2017 | 6.232 | 6.260 | 6.212 | 6.260 | 25,903 | +0.02(+0.32%) |
Apr 26, 2017 | 6.333 | 6.333 | 6.220 | 6.240 | 129,470 | -0.02(-0.26%) |
Apr 25, 2017 | 6.172 | 6.276 | 6.168 | 6.256 | 124,034 | +0.09(+1.43%) |
Apr 24, 2017 | 6.080 | 6.168 | 6.028 | 6.168 | 90,712 | +0.22(+3.71%) |
Apr 21, 2017 | 6.007 | 6.007 | 5.947 | 5.947 | 59,860 | -0.03(-0.47%) |
Apr 20, 2017 | 5.931 | 5.987 | 5.931 | 5.975 | 45,312 | +0.02(+0.38%) |
Apr 19, 2017 | 5.951 | 5.979 | 5.903 | 5.953 | 24,740 | -0.03(-0.45%) |
Apr 18, 2017 | 6.015 | 6.015 | 5.979 | 5.979 | 55,156 | -0.02(-0.28%) |
Apr 17, 2017 | 5.999 | 6.015 | 5.996 | 5.996 | 7,699 | -0.01(-0.19%) |
Apr 13, 2017 | 5.979 | 6.015 | 5.979 | 6.007 | 44,214 | -0.00(-0.07%) |
Apr 12, 2017 | 5.995 | 6.015 | 5.990 | 6.011 | 55,432 | +0.01(+0.20%) |
Apr 11, 2017 | 6.007 | 6.015 | 5.979 | 5.999 | 107,954 | +0.01(+0.20%) |
Apr 10, 2017 | 5.967 | 6.000 | 5.967 | 5.987 | 57,036 | +0.02(+0.34%) |
Apr 07, 2017 | 5.922 | 5.967 | 5.922 | 5.967 | 35,685 | +0.03(+0.54%) |
Apr 06, 2017 | 5.903 | 5.935 | 5.899 | 5.935 | 28,376 | +0.03(+0.47%) |
Apr 05, 2017 | 5.891 | 5.931 | 5.891 | 5.907 | 21,062 | -0.00(-0.07%) |
Apr 04, 2017 | 5.887 | 5.911 | 5.887 | 5.911 | 8,085 | -0.02(-0.34%) |
Apr 03, 2017 | 5.919 | 5.943 | 5.892 | 5.931 | 46,537 | +0.00(+0.00%) |
Mar 31, 2017 | 5.911 | 5.935 | 5.903 | 5.931 | 36,325 | +0.04(+0.75%) |
Mar 30, 2017 | 5.863 | 5.891 | 5.853 | 5.887 | 45,083 | -0.01(-0.20%) |
Mar 29, 2017 | 5.867 | 5.907 | 5.867 | 5.899 | 92,639 | +0.01(+0.14%) |
Mar 28, 2017 | 5.843 | 5.900 | 5.843 | 5.891 | 41,358 | +0.05(+0.82%) |
Mar 27, 2017 | 5.722 | 5.846 | 5.722 | 5.843 | 15,683 | +0.02(+0.34%) |
Mar 24, 2017 | 5.758 | 5.843 | 5.758 | 5.823 | 84,611 | +0.03(+0.49%) |
Mar 23, 2017 | 5.718 | 5.795 | 5.716 | 5.795 | 119,437 | +0.06(+1.12%) |
Mar 22, 2017 | 5.730 | 5.736 | 5.708 | 5.730 | 65,025 | -0.03(-0.56%) |
Mar 21, 2017 | 5.750 | 5.815 | 5.750 | 5.762 | 129,741 | +0.02(+0.42%) |
Mar 20, 2017 | 5.694 | 5.738 | 5.694 | 5.738 | 58,468 | +0.01(+0.21%) |
Mar 17, 2017 | 5.706 | 5.726 | 5.682 | 5.726 | 231,015 | +0.02(+0.28%) |
Mar 16, 2017 | 5.702 | 5.718 | 5.694 | 5.710 | 139,371 | +0.01(+0.15%) |
Mar 15, 2017 | 5.674 | 5.702 | 5.666 | 5.702 | 33,576 | +0.04(+0.70%) |
Mar 14, 2017 | 5.646 | 5.682 | 5.646 | 5.662 | 16,079 | -0.00(-0.07%) |
Mar 13, 2017 | 5.670 | 5.683 | 5.662 | 5.666 | 21,996 | +0.01(+0.14%) |
Mar 10, 2017 | 5.706 | 5.706 | 5.658 | 5.658 | 45,053 | -0.00(-0.07%) |
Mar 09, 2017 | 5.658 | 5.674 | 5.654 | 5.662 | 22,626 | +0.02(+0.28%) |
Mar 08, 2017 | 5.622 | 5.726 | 5.622 | 5.646 | 78,642 | +0.00(+0.00%) |
Mar 07, 2017 | 5.610 | 5.669 | 5.610 | 5.646 | 26,339 | +0.02(+0.36%) |
Mar 06, 2017 | 5.646 | 5.646 | 5.614 | 5.626 | 27,639 | -0.05(-0.85%) |
Mar 03, 2017 | 5.654 | 5.674 | 5.654 | 5.674 | 25,851 | +0.04(+0.64%) |
Mar 02, 2017 | 5.654 | 5.659 | 5.638 | 5.638 | 21,201 | -0.04(-0.78%) |