Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 6.470 | 6.570 | 6.460 | 6.490 | 23,650 | +0.04(+0.62%) |
May 30, 2017 | 6.440 | 6.450 | 6.370 | 6.450 | 10,425 | +0.04(+0.62%) |
May 29, 2017 | 6.480 | 6.480 | 6.370 | 6.410 | 11,215 | -0.04(-0.62%) |
May 26, 2017 | 6.470 | 6.490 | 6.440 | 6.450 | 5,900 | +0.02(+0.31%) |
May 25, 2017 | 6.390 | 6.490 | 6.360 | 6.430 | 64,661 | -0.08(-1.23%) |
May 24, 2017 | 6.450 | 6.550 | 6.450 | 6.510 | 51,900 | +0.13(+2.04%) |
May 23, 2017 | 6.410 | 6.450 | 6.380 | 6.380 | 22,075 | -0.12(-1.85%) |
May 19, 2017 | 6.490 | 6.560 | 6.480 | 6.500 | 42,510 | -0.08(-1.22%) |
May 18, 2017 | 6.690 | 6.760 | 6.540 | 6.580 | 64,070 | -0.10(-1.50%) |
May 17, 2017 | 6.500 | 6.700 | 6.500 | 6.680 | 88,019 | +0.26(+4.05%) |
May 16, 2017 | 6.330 | 6.430 | 6.300 | 6.420 | 9,270 | +0.09(+1.42%) |
May 15, 2017 | 6.450 | 6.450 | 6.310 | 6.330 | 23,560 | -0.12(-1.86%) |
May 12, 2017 | 6.430 | 6.490 | 6.400 | 6.450 | 148,538 | +0.07(+1.10%) |
May 11, 2017 | 6.350 | 6.410 | 6.350 | 6.380 | 106,633 | +0.10(+1.59%) |
May 10, 2017 | 6.330 | 6.360 | 6.270 | 6.280 | 25,065 | -0.03(-0.48%) |
May 09, 2017 | 6.270 | 6.320 | 6.260 | 6.310 | 46,720 | +0.10(+1.61%) |
May 08, 2017 | 6.180 | 6.220 | 6.150 | 6.210 | 23,740 | -0.01(-0.16%) |
May 05, 2017 | 6.300 | 6.310 | 6.190 | 6.220 | 33,680 | -0.11(-1.74%) |
May 04, 2017 | 6.250 | 6.330 | 6.230 | 6.330 | 95,864 | +0.04(+0.64%) |
May 03, 2017 | 6.330 | 6.330 | 6.260 | 6.290 | 19,094 | +0.02(+0.32%) |
May 02, 2017 | 6.260 | 6.290 | 6.220 | 6.270 | 85,650 | +0.02(+0.32%) |
May 01, 2017 | 6.250 | 6.250 | 6.250 | 6.250 | 12,108 | +0.02(+0.32%) |
Apr 28, 2017 | 6.230 | 6.300 | 6.170 | 6.230 | 34,868 | -0.06(-0.95%) |
Apr 27, 2017 | 6.120 | 6.330 | 6.120 | 6.290 | 86,040 | +0.20(+3.28%) |
Apr 26, 2017 | 5.940 | 6.110 | 5.940 | 6.090 | 27,735 | +0.16(+2.70%) |
Apr 25, 2017 | 5.940 | 5.940 | 5.880 | 5.930 | 25,049 | -0.09(-1.50%) |
Apr 24, 2017 | 6.160 | 6.160 | 5.980 | 6.020 | 64,862 | -0.19(-3.06%) |
Apr 21, 2017 | 6.160 | 6.210 | 6.150 | 6.210 | 12,247 | +0.05(+0.81%) |
Apr 20, 2017 | 6.250 | 6.250 | 6.150 | 6.160 | 19,400 | -0.08(-1.28%) |
Apr 19, 2017 | 6.170 | 6.250 | 6.130 | 6.240 | 28,050 | +0.01(+0.16%) |
Apr 18, 2017 | 6.190 | 6.300 | 6.190 | 6.230 | 23,700 | +0.07(+1.14%) |
Apr 17, 2017 | 6.300 | 6.300 | 6.160 | 6.160 | 14,270 | -0.18(-2.84%) |
Apr 13, 2017 | 6.280 | 6.350 | 6.220 | 6.340 | 45,409 | +0.12(+1.93%) |
Apr 12, 2017 | 6.180 | 6.220 | 6.180 | 6.220 | 8,100 | +0.10(+1.63%) |
Apr 11, 2017 | 6.100 | 6.200 | 6.100 | 6.120 | 23,719 | +0.05(+0.82%) |
Apr 10, 2017 | 5.950 | 6.070 | 5.950 | 6.070 | 6,385 | +0.01(+0.17%) |
Apr 07, 2017 | 6.070 | 6.100 | 6.040 | 6.060 | 11,126 | +0.05(+0.83%) |
Apr 06, 2017 | 6.090 | 6.090 | 5.980 | 6.010 | 6,849 | -0.06(-0.99%) |
Apr 05, 2017 | 6.010 | 6.080 | 5.950 | 6.070 | 6,200 | +0.05(+0.83%) |
Apr 04, 2017 | 6.070 | 6.070 | 6.020 | 6.020 | 18,950 | -0.04(-0.66%) |
Apr 03, 2017 | 6.100 | 6.150 | 6.060 | 6.060 | 24,921 | +0.00(+0.00%) |
Mar 31, 2017 | 6.060 | 6.080 | 6.060 | 6.060 | 2,125 | +0.03(+0.50%) |
Mar 30, 2017 | 5.970 | 6.070 | 5.970 | 6.030 | 6,050 | +0.03(+0.50%) |
Mar 29, 2017 | 5.980 | 6.050 | 5.960 | 6.000 | 14,200 | -0.01(-0.25%) |
Mar 28, 2017 | 6.060 | 6.080 | 5.990 | 6.015 | 63,637 | -0.12(-1.88%) |
Mar 27, 2017 | 6.280 | 6.280 | 6.130 | 6.130 | 32,090 | -0.03(-0.49%) |
Mar 24, 2017 | 6.150 | 6.190 | 6.100 | 6.160 | 59,919 | +0.00(+0.00%) |
Mar 23, 2017 | 6.290 | 6.290 | 6.120 | 6.160 | 34,675 | -0.13(-2.07%) |
Mar 22, 2017 | 6.340 | 6.400 | 6.270 | 6.290 | 75,436 | +0.02(+0.32%) |
Mar 21, 2017 | 6.120 | 6.270 | 6.050 | 6.270 | 280,303 | +0.16(+2.62%) |
Mar 20, 2017 | 6.100 | 6.120 | 6.040 | 6.110 | 33,219 | +0.07(+1.16%) |
Mar 17, 2017 | 6.000 | 6.040 | 5.970 | 6.040 | 31,635 | +0.08(+1.34%) |
Mar 16, 2017 | 6.020 | 6.020 | 5.930 | 5.960 | 31,346 | -0.07(-1.08%) |
Mar 15, 2017 | 5.980 | 6.040 | 5.930 | 6.025 | 33,530 | +0.07(+1.09%) |
Mar 14, 2017 | 5.930 | 5.975 | 5.920 | 5.960 | 59,603 | +0.06(+1.02%) |
Mar 13, 2017 | 5.940 | 5.960 | 5.880 | 5.900 | 23,799 | -0.06(-1.01%) |
Mar 10, 2017 | 5.820 | 6.010 | 5.820 | 5.960 | 67,800 | +0.12(+2.05%) |
Mar 09, 2017 | 5.810 | 5.850 | 5.780 | 5.840 | 24,000 | +0.03(+0.52%) |
Mar 08, 2017 | 5.770 | 5.820 | 5.710 | 5.810 | 30,000 | +0.03(+0.52%) |
Mar 07, 2017 | 5.810 | 5.810 | 5.750 | 5.780 | 42,920 | +0.00(+0.00%) |
Mar 06, 2017 | 5.890 | 5.890 | 5.760 | 5.780 | 41,685 | -0.04(-0.69%) |
Mar 03, 2017 | 5.890 | 5.890 | 5.810 | 5.820 | 44,231 | -0.08(-1.36%) |
Mar 02, 2017 | 5.830 | 5.910 | 5.830 | 5.900 | 65,245 | +0.01(+0.17%) |