Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 6.201 | 6.230 | 6.159 | 6.220 | 251,567 | +0.03(+0.53%) |
May 30, 2017 | 6.169 | 6.192 | 6.117 | 6.187 | 147,810 | +0.02(+0.30%) |
May 26, 2017 | 6.164 | 6.183 | 6.117 | 6.169 | 127,491 | -0.00(-0.08%) |
May 25, 2017 | 6.183 | 6.200 | 6.131 | 6.173 | 214,438 | -0.01(-0.23%) |
May 24, 2017 | 6.211 | 6.220 | 6.159 | 6.187 | 129,833 | -0.01(-0.15%) |
May 23, 2017 | 6.187 | 6.211 | 6.150 | 6.197 | 119,796 | +0.02(+0.30%) |
May 22, 2017 | 6.126 | 6.201 | 6.122 | 6.178 | 190,801 | +0.08(+1.31%) |
May 19, 2017 | 6.084 | 6.114 | 5.971 | 6.098 | 357,716 | +0.01(+0.23%) |
May 18, 2017 | 6.056 | 6.131 | 6.032 | 6.084 | 133,674 | +0.02(+0.31%) |
May 17, 2017 | 6.065 | 6.107 | 6.023 | 6.065 | 245,674 | -0.02(-0.39%) |
May 16, 2017 | 6.098 | 6.150 | 6.089 | 6.089 | 178,023 | -0.03(-0.46%) |
May 15, 2017 | 6.126 | 6.173 | 6.084 | 6.117 | 230,553 | +0.02(+0.31%) |
May 12, 2017 | 6.187 | 6.197 | 6.070 | 6.098 | 276,442 | -0.07(-1.07%) |
May 11, 2017 | 6.173 | 6.216 | 6.131 | 6.164 | 246,995 | +0.02(+0.31%) |
May 10, 2017 | 6.136 | 6.159 | 6.103 | 6.145 | 225,802 | +0.02(+0.38%) |
May 09, 2017 | 6.192 | 6.225 | 6.089 | 6.122 | 284,511 | -0.08(-1.29%) |
May 08, 2017 | 6.178 | 6.230 | 6.136 | 6.201 | 244,940 | +0.02(+0.38%) |
May 05, 2017 | 6.159 | 6.211 | 6.112 | 6.178 | 254,951 | +0.03(+0.46%) |
May 04, 2017 | 6.164 | 6.206 | 6.060 | 6.150 | 364,979 | -0.01(-0.15%) |
May 03, 2017 | 6.310 | 6.324 | 6.159 | 6.159 | 530,275 | -0.15(-2.38%) |
May 02, 2017 | 6.484 | 6.634 | 6.305 | 6.310 | 515,886 | -0.32(-4.76%) |
May 01, 2017 | 6.535 | 6.686 | 6.516 | 6.625 | 300,710 | +0.12(+1.88%) |
Apr 28, 2017 | 6.587 | 6.587 | 6.493 | 6.502 | 312,819 | -0.07(-1.07%) |
Apr 27, 2017 | 6.578 | 6.627 | 6.554 | 6.573 | 317,598 | +0.00(+0.00%) |
Apr 26, 2017 | 6.535 | 6.653 | 6.498 | 6.573 | 476,440 | +0.05(+0.79%) |
Apr 25, 2017 | 6.512 | 6.582 | 6.493 | 6.521 | 273,313 | +0.02(+0.29%) |
Apr 24, 2017 | 6.531 | 6.531 | 6.451 | 6.502 | 297,349 | +0.02(+0.29%) |
Apr 21, 2017 | 6.516 | 6.526 | 6.469 | 6.484 | 258,671 | -0.03(-0.43%) |
Apr 20, 2017 | 6.493 | 6.535 | 6.460 | 6.512 | 261,987 | +0.02(+0.36%) |
Apr 19, 2017 | 6.507 | 6.521 | 6.451 | 6.488 | 212,545 | -0.01(-0.22%) |
Apr 18, 2017 | 6.516 | 6.535 | 6.451 | 6.502 | 174,271 | -0.01(-0.22%) |
Apr 17, 2017 | 6.484 | 6.526 | 6.465 | 6.516 | 171,355 | +0.06(+0.95%) |
Apr 13, 2017 | 6.404 | 6.469 | 6.357 | 6.455 | 257,202 | +0.05(+0.73%) |
Apr 12, 2017 | 6.441 | 6.441 | 6.352 | 6.408 | 143,807 | -0.03(-0.51%) |
Apr 11, 2017 | 6.375 | 6.465 | 6.361 | 6.441 | 127,708 | +0.06(+0.88%) |
Apr 10, 2017 | 6.394 | 6.441 | 6.347 | 6.385 | 210,373 | -0.04(-0.59%) |
Apr 07, 2017 | 6.305 | 6.441 | 6.263 | 6.422 | 428,700 | +0.11(+1.79%) |
Apr 06, 2017 | 6.258 | 6.314 | 6.211 | 6.310 | 207,060 | +0.05(+0.83%) |
Apr 05, 2017 | 6.291 | 6.314 | 6.206 | 6.258 | 245,068 | -0.01(-0.15%) |
Apr 04, 2017 | 6.225 | 6.281 | 6.197 | 6.267 | 385,687 | +0.05(+0.76%) |
Apr 03, 2017 | 6.291 | 6.291 | 6.126 | 6.220 | 286,751 | -0.07(-1.12%) |
Mar 31, 2017 | 6.286 | 6.300 | 6.159 | 6.291 | 536,651 | +0.02(+0.30%) |
Mar 30, 2017 | 6.206 | 6.305 | 6.206 | 6.272 | 212,796 | +0.04(+0.60%) |
Mar 29, 2017 | 6.178 | 6.263 | 6.136 | 6.234 | 270,674 | +0.07(+1.07%) |
Mar 28, 2017 | 6.095 | 6.169 | 6.086 | 6.169 | 251,034 | +0.06(+1.06%) |
Mar 27, 2017 | 6.076 | 6.118 | 6.053 | 6.104 | 154,179 | +0.04(+0.68%) |
Mar 24, 2017 | 6.122 | 6.132 | 6.053 | 6.063 | 160,993 | -0.07(-1.20%) |
Mar 23, 2017 | 6.026 | 6.187 | 6.026 | 6.136 | 206,000 | +0.10(+1.68%) |
Mar 22, 2017 | 6.044 | 6.088 | 6.012 | 6.035 | 309,173 | -0.01(-0.15%) |
Mar 21, 2017 | 6.072 | 6.118 | 6.044 | 6.044 | 258,733 | -0.02(-0.30%) |
Mar 20, 2017 | 6.127 | 6.127 | 6.044 | 6.063 | 285,446 | -0.04(-0.68%) |
Mar 17, 2017 | 6.058 | 6.122 | 6.007 | 6.104 | 642,731 | +0.03(+0.45%) |
Mar 16, 2017 | 6.021 | 6.089 | 6.007 | 6.076 | 298,700 | +0.10(+1.62%) |
Mar 15, 2017 | 5.892 | 6.017 | 5.892 | 5.980 | 263,693 | +0.07(+1.25%) |
Mar 14, 2017 | 5.888 | 5.911 | 5.832 | 5.906 | 224,901 | +0.03(+0.55%) |
Mar 13, 2017 | 5.952 | 6.026 | 5.874 | 5.874 | 379,113 | -0.05(-0.86%) |
Mar 10, 2017 | 5.929 | 5.952 | 5.748 | 5.924 | 644,710 | +0.00(+0.00%) |
Mar 09, 2017 | 6.026 | 6.063 | 5.924 | 5.924 | 517,493 | -0.12(-1.98%) |
Mar 08, 2017 | 6.371 | 6.371 | 6.040 | 6.044 | 459,351 | -0.31(-4.86%) |
Mar 07, 2017 | 6.182 | 6.367 | 6.164 | 6.353 | 479,868 | +0.20(+3.22%) |
Mar 06, 2017 | 6.164 | 6.192 | 6.100 | 6.155 | 295,444 | -0.04(-0.60%) |
Mar 03, 2017 | 6.215 | 6.215 | 6.159 | 6.192 | 284,807 | -0.03(-0.44%) |
Mar 02, 2017 | 6.219 | 6.228 | 6.169 | 6.219 | 233,423 | -0.01(-0.15%) |