Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 6.155 | 6.187 | 6.136 | 6.180 | 667,098 | +0.03(+0.51%) |
Apr 27, 2017 | 6.124 | 6.162 | 6.118 | 6.149 | 769,795 | +0.03(+0.41%) |
Apr 26, 2017 | 6.111 | 6.130 | 6.111 | 6.124 | 662,024 | +0.02(+0.31%) |
Apr 25, 2017 | 6.099 | 6.130 | 6.093 | 6.105 | 736,239 | +0.01(+0.10%) |
Apr 24, 2017 | 6.086 | 6.105 | 6.082 | 6.099 | 708,222 | +0.03(+0.52%) |
Apr 21, 2017 | 6.061 | 6.074 | 6.055 | 6.068 | 577,799 | +0.00(+0.00%) |
Apr 20, 2017 | 6.074 | 6.080 | 6.055 | 6.068 | 619,007 | -0.01(-0.10%) |
Apr 19, 2017 | 6.086 | 6.086 | 6.068 | 6.074 | 596,532 | +0.01(+0.21%) |
Apr 18, 2017 | 6.049 | 6.080 | 6.049 | 6.061 | 371,348 | +0.01(+0.21%) |
Apr 17, 2017 | 6.074 | 6.080 | 6.043 | 6.049 | 530,056 | -0.03(-0.51%) |
Apr 13, 2017 | 6.068 | 6.080 | 6.055 | 6.080 | 449,062 | +0.03(+0.41%) |
Apr 12, 2017 | 6.055 | 6.074 | 6.043 | 6.055 | 581,300 | +0.00(+0.00%) |
Apr 11, 2017 | 6.061 | 6.061 | 6.036 | 6.055 | 468,550 | +0.01(+0.23%) |
Apr 10, 2017 | 6.035 | 6.066 | 6.029 | 6.041 | 649,891 | +0.02(+0.31%) |
Apr 07, 2017 | 5.998 | 6.035 | 5.998 | 6.023 | 643,124 | +0.02(+0.31%) |
Apr 06, 2017 | 5.967 | 6.004 | 5.960 | 6.004 | 463,125 | +0.04(+0.63%) |
Apr 05, 2017 | 5.960 | 5.985 | 5.960 | 5.967 | 617,076 | -0.02(-0.31%) |
Apr 04, 2017 | 5.979 | 5.992 | 5.960 | 5.985 | 644,535 | +0.01(+0.10%) |
Apr 03, 2017 | 5.954 | 5.979 | 5.942 | 5.979 | 524,854 | +0.04(+0.73%) |
Mar 31, 2017 | 5.917 | 5.967 | 5.917 | 5.936 | 629,197 | +0.02(+0.42%) |
Mar 30, 2017 | 5.936 | 5.942 | 5.911 | 5.911 | 446,199 | -0.02(-0.31%) |
Mar 29, 2017 | 5.904 | 5.942 | 5.904 | 5.929 | 536,451 | +0.02(+0.42%) |
Mar 28, 2017 | 5.873 | 5.911 | 5.873 | 5.904 | 488,816 | +0.03(+0.53%) |
Mar 27, 2017 | 5.880 | 5.892 | 5.864 | 5.873 | 459,102 | -0.02(-0.42%) |
Mar 24, 2017 | 5.886 | 5.904 | 5.873 | 5.898 | 382,564 | +0.02(+0.42%) |
Mar 23, 2017 | 5.880 | 5.892 | 5.861 | 5.873 | 396,769 | +0.00(+0.00%) |
Mar 22, 2017 | 5.861 | 5.886 | 5.836 | 5.873 | 550,346 | +0.01(+0.11%) |
Mar 21, 2017 | 5.892 | 5.911 | 5.867 | 5.867 | 526,477 | -0.02(-0.42%) |
Mar 20, 2017 | 5.929 | 5.929 | 5.892 | 5.892 | 553,576 | -0.04(-0.63%) |
Mar 17, 2017 | 5.911 | 5.929 | 5.904 | 5.929 | 463,895 | +0.02(+0.42%) |
Mar 16, 2017 | 5.848 | 5.904 | 5.842 | 5.904 | 854,013 | +0.06(+1.07%) |
Mar 15, 2017 | 5.755 | 5.848 | 5.755 | 5.842 | 839,204 | +0.09(+1.62%) |
Mar 14, 2017 | 5.811 | 5.811 | 5.743 | 5.749 | 657,389 | -0.06(-0.96%) |
Mar 13, 2017 | 5.805 | 5.811 | 5.774 | 5.805 | 649,582 | +0.01(+0.24%) |
Mar 10, 2017 | 5.748 | 5.791 | 5.736 | 5.791 | 919,240 | +0.06(+1.08%) |
Mar 09, 2017 | 5.853 | 5.856 | 5.705 | 5.729 | 1,599,099 | -0.11(-1.80%) |
Mar 08, 2017 | 5.921 | 5.933 | 5.834 | 5.834 | 1,038,220 | -0.11(-1.87%) |
Mar 07, 2017 | 5.958 | 5.964 | 5.933 | 5.946 | 568,748 | +0.00(+0.00%) |
Mar 06, 2017 | 5.964 | 5.977 | 5.927 | 5.946 | 795,397 | -0.02(-0.31%) |
Mar 03, 2017 | 5.946 | 5.983 | 5.933 | 5.964 | 962,178 | +0.02(+0.42%) |
Mar 02, 2017 | 5.977 | 5.995 | 5.939 | 5.939 | 832,005 | -0.04(-0.62%) |
Mar 01, 2017 | 5.970 | 5.983 | 5.952 | 5.977 | 730,389 | -0.01(-0.21%) |
Feb 28, 2017 | 5.970 | 5.989 | 5.952 | 5.989 | 784,784 | +0.02(+0.41%) |
Feb 27, 2017 | 5.970 | 5.982 | 5.952 | 5.964 | 715,522 | +0.02(+0.31%) |
Feb 24, 2017 | 5.933 | 5.970 | 5.923 | 5.946 | 624,547 | +0.02(+0.31%) |
Feb 23, 2017 | 5.921 | 5.964 | 5.909 | 5.927 | 525,323 | +0.02(+0.31%) |
Feb 22, 2017 | 5.902 | 5.927 | 5.896 | 5.909 | 435,009 | -0.01(-0.21%) |
Feb 21, 2017 | 5.909 | 5.933 | 5.890 | 5.921 | 522,817 | +0.03(+0.52%) |
Feb 17, 2017 | 5.890 | 5.890 | 5.890 | 0 | +0.02(+0.32%) | |
Feb 16, 2017 | 5.909 | 5.915 | 5.859 | 5.872 | 604,688 | -0.01(-0.21%) |
Feb 15, 2017 | 5.896 | 5.915 | 5.884 | 5.884 | 694,818 | -0.02(-0.31%) |
Feb 14, 2017 | 5.939 | 5.946 | 5.902 | 5.902 | 825,583 | -0.03(-0.52%) |
Feb 13, 2017 | 5.902 | 5.946 | 5.902 | 5.933 | 886,468 | +0.04(+0.65%) |
Feb 10, 2017 | 5.883 | 5.907 | 5.870 | 5.895 | 642,751 | +0.01(+0.21%) |
Feb 09, 2017 | 5.907 | 5.920 | 5.877 | 5.883 | 1,130,268 | -0.02(-0.42%) |
Feb 08, 2017 | 5.944 | 5.944 | 5.907 | 5.907 | 1,098,581 | -0.03(-0.52%) |
Feb 07, 2017 | 5.907 | 5.938 | 5.907 | 5.938 | 500,442 | +0.04(+0.62%) |
Feb 06, 2017 | 5.889 | 5.920 | 5.883 | 5.901 | 832,057 | +0.02(+0.42%) |
Feb 03, 2017 | 5.926 | 5.956 | 5.864 | 5.877 | 1,522,868 | -0.07(-1.14%) |
Feb 02, 2017 | 5.926 | 5.950 | 5.920 | 5.944 | 965,459 | +0.04(+0.62%) |