Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 6.033 | 6.039 | 6.010 | 6.027 | 583,627 | -0.01(-0.10%) |
May 30, 2017 | 6.021 | 6.039 | 6.004 | 6.033 | 581,521 | -0.01(-0.10%) |
May 26, 2017 | 5.992 | 6.039 | 5.992 | 6.039 | 868,647 | +0.05(+0.88%) |
May 25, 2017 | 5.980 | 5.992 | 5.969 | 5.986 | 338,459 | +0.02(+0.29%) |
May 24, 2017 | 5.980 | 5.986 | 5.951 | 5.969 | 349,032 | -0.01(-0.10%) |
May 23, 2017 | 5.951 | 5.980 | 5.939 | 5.974 | 417,703 | +0.04(+0.59%) |
May 22, 2017 | 5.928 | 5.969 | 5.928 | 5.939 | 329,840 | +0.01(+0.10%) |
May 19, 2017 | 5.904 | 5.957 | 5.904 | 5.933 | 356,446 | +0.04(+0.60%) |
May 18, 2017 | 5.881 | 5.904 | 5.871 | 5.898 | 349,139 | +0.04(+0.60%) |
May 17, 2017 | 5.898 | 5.898 | 5.857 | 5.863 | 450,904 | -0.04(-0.69%) |
May 16, 2017 | 5.892 | 5.910 | 5.892 | 5.904 | 276,536 | -0.01(-0.10%) |
May 15, 2017 | 5.922 | 5.928 | 5.898 | 5.910 | 379,648 | -0.01(-0.20%) |
May 12, 2017 | 5.904 | 5.939 | 5.892 | 5.922 | 325,560 | +0.01(+0.20%) |
May 11, 2017 | 5.933 | 5.951 | 5.904 | 5.910 | 309,761 | -0.02(-0.36%) |
May 10, 2017 | 5.919 | 5.951 | 5.919 | 5.931 | 311,288 | +0.01(+0.10%) |
May 09, 2017 | 5.937 | 5.943 | 5.919 | 5.925 | 382,180 | -0.01(-0.20%) |
May 08, 2017 | 5.943 | 5.949 | 5.931 | 5.937 | 374,419 | +0.01(+0.10%) |
May 05, 2017 | 5.914 | 5.952 | 5.908 | 5.931 | 421,943 | +0.02(+0.30%) |
May 04, 2017 | 5.919 | 5.925 | 5.879 | 5.914 | 380,273 | +0.00(+0.00%) |
May 03, 2017 | 5.902 | 5.949 | 5.850 | 5.914 | 1,566,049 | +0.02(+0.30%) |
May 02, 2017 | 5.879 | 5.908 | 5.879 | 5.896 | 313,088 | +0.01(+0.20%) |
May 01, 2017 | 5.925 | 5.925 | 5.885 | 5.885 | 521,806 | -0.02(-0.39%) |
Apr 28, 2017 | 5.885 | 5.908 | 5.877 | 5.908 | 291,327 | +0.03(+0.59%) |
Apr 27, 2017 | 5.855 | 5.890 | 5.854 | 5.873 | 323,350 | +0.01(+0.10%) |
Apr 26, 2017 | 5.855 | 5.890 | 5.844 | 5.867 | 421,101 | +0.03(+0.60%) |
Apr 25, 2017 | 5.832 | 5.873 | 5.821 | 5.832 | 649,711 | -0.01(-0.10%) |
Apr 24, 2017 | 5.826 | 5.838 | 5.815 | 5.838 | 455,914 | +0.02(+0.30%) |
Apr 21, 2017 | 5.803 | 5.826 | 5.803 | 5.821 | 460,068 | +0.01(+0.10%) |
Apr 20, 2017 | 5.797 | 5.821 | 5.797 | 5.815 | 282,572 | +0.01(+0.20%) |
Apr 19, 2017 | 5.797 | 5.821 | 5.797 | 5.803 | 437,149 | +0.01(+0.10%) |
Apr 18, 2017 | 5.768 | 5.809 | 5.768 | 5.797 | 311,425 | +0.01(+0.10%) |
Apr 17, 2017 | 5.774 | 5.815 | 5.774 | 5.791 | 496,998 | +0.01(+0.10%) |
Apr 13, 2017 | 5.791 | 5.803 | 5.756 | 5.786 | 483,671 | +0.01(+0.10%) |
Apr 12, 2017 | 5.768 | 5.803 | 5.768 | 5.780 | 563,662 | +0.01(+0.20%) |
Apr 11, 2017 | 5.762 | 5.774 | 5.739 | 5.768 | 316,117 | +0.02(+0.34%) |
Apr 10, 2017 | 5.731 | 5.754 | 5.731 | 5.748 | 333,211 | +0.02(+0.40%) |
Apr 07, 2017 | 5.719 | 5.737 | 5.699 | 5.725 | 316,945 | +0.02(+0.41%) |
Apr 06, 2017 | 5.691 | 5.719 | 5.691 | 5.702 | 527,712 | +0.01(+0.10%) |
Apr 05, 2017 | 5.719 | 5.740 | 5.696 | 5.696 | 617,298 | -0.03(-0.51%) |
Apr 04, 2017 | 5.685 | 5.737 | 5.685 | 5.725 | 644,046 | -0.02(-0.30%) |
Apr 03, 2017 | 5.691 | 5.743 | 5.685 | 5.743 | 437,774 | +0.07(+1.22%) |
Mar 31, 2017 | 5.685 | 5.702 | 5.673 | 5.673 | 422,289 | +0.00(+0.00%) |
Mar 30, 2017 | 5.662 | 5.696 | 5.662 | 5.673 | 534,456 | +0.01(+0.20%) |
Mar 29, 2017 | 5.673 | 5.685 | 5.662 | 5.662 | 456,254 | -0.01(-0.10%) |
Mar 28, 2017 | 5.667 | 5.690 | 5.667 | 5.667 | 477,355 | -0.01(-0.10%) |
Mar 27, 2017 | 5.667 | 5.679 | 5.656 | 5.673 | 355,755 | -0.02(-0.30%) |
Mar 24, 2017 | 5.673 | 5.702 | 5.673 | 5.691 | 164,319 | +0.03(+0.51%) |
Mar 23, 2017 | 5.667 | 5.696 | 5.662 | 5.662 | 314,674 | -0.02(-0.31%) |
Mar 22, 2017 | 5.621 | 5.685 | 5.615 | 5.679 | 499,743 | +0.04(+0.72%) |
Mar 21, 2017 | 5.662 | 5.685 | 5.620 | 5.638 | 337,415 | -0.02(-0.31%) |
Mar 20, 2017 | 5.673 | 5.685 | 5.644 | 5.656 | 328,568 | -0.01(-0.20%) |
Mar 17, 2017 | 5.673 | 5.673 | 5.650 | 5.667 | 273,241 | +0.02(+0.31%) |
Mar 16, 2017 | 5.627 | 5.667 | 5.598 | 5.650 | 725,333 | +0.02(+0.31%) |
Mar 15, 2017 | 5.563 | 5.644 | 5.540 | 5.633 | 547,102 | +0.09(+1.56%) |
Mar 14, 2017 | 5.558 | 5.563 | 5.540 | 5.546 | 530,168 | -0.02(-0.31%) |
Mar 13, 2017 | 5.558 | 5.592 | 5.552 | 5.563 | 349,836 | -0.01(-0.17%) |
Mar 10, 2017 | 5.498 | 5.573 | 5.498 | 5.573 | 2,016,110 | +0.04(+0.78%) |
Mar 09, 2017 | 5.590 | 5.607 | 5.502 | 5.529 | 1,464,995 | -0.08(-1.38%) |
Mar 08, 2017 | 5.653 | 5.664 | 5.573 | 5.607 | 1,863,399 | -0.07(-1.21%) |
Mar 07, 2017 | 5.693 | 5.699 | 5.670 | 5.676 | 580,170 | -0.02(-0.40%) |
Mar 06, 2017 | 5.687 | 5.705 | 5.687 | 5.699 | 723,500 | -0.02(-0.30%) |
Mar 03, 2017 | 5.659 | 5.716 | 5.653 | 5.716 | 948,962 | +0.06(+1.02%) |
Mar 02, 2017 | 5.728 | 5.745 | 5.613 | 5.659 | 4,431,485 | -0.09(-1.60%) |