Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 6.368 | 6.373 | 6.329 | 6.368 | 556,249 | +0.03(+0.44%) |
May 30, 2017 | 6.317 | 6.368 | 6.307 | 6.340 | 497,643 | +0.03(+0.53%) |
May 26, 2017 | 6.379 | 6.390 | 6.306 | 6.306 | 1,221,248 | -0.07(-1.14%) |
May 25, 2017 | 6.395 | 6.401 | 6.351 | 6.379 | 690,533 | -0.01(-0.09%) |
May 24, 2017 | 6.329 | 6.393 | 6.313 | 6.384 | 1,068,232 | +0.08(+1.24%) |
May 23, 2017 | 6.295 | 6.334 | 6.295 | 6.306 | 620,812 | +0.02(+0.35%) |
May 22, 2017 | 6.317 | 6.323 | 6.256 | 6.284 | 733,431 | -0.01(-0.14%) |
May 19, 2017 | 6.232 | 6.315 | 6.219 | 6.293 | 857,296 | +0.08(+1.25%) |
May 18, 2017 | 6.182 | 6.232 | 6.143 | 6.215 | 744,507 | +0.03(+0.45%) |
May 17, 2017 | 6.248 | 6.282 | 6.177 | 6.188 | 1,211,101 | -0.12(-1.84%) |
May 16, 2017 | 6.304 | 6.331 | 6.282 | 6.304 | 632,565 | +0.02(+0.26%) |
May 15, 2017 | 6.243 | 6.304 | 6.243 | 6.287 | 752,061 | +0.04(+0.71%) |
May 12, 2017 | 6.254 | 6.259 | 6.204 | 6.243 | 714,507 | -0.01(-0.09%) |
May 11, 2017 | 6.243 | 6.271 | 6.221 | 6.248 | 662,570 | -0.01(-0.18%) |
May 10, 2017 | 6.243 | 6.276 | 6.226 | 6.260 | 691,013 | +0.02(+0.27%) |
May 09, 2017 | 6.210 | 6.248 | 6.205 | 6.243 | 875,436 | +0.03(+0.53%) |
May 08, 2017 | 6.237 | 6.237 | 6.193 | 6.210 | 901,263 | -0.02(-0.27%) |
May 05, 2017 | 6.215 | 6.271 | 6.210 | 6.226 | 753,911 | +0.01(+0.18%) |
May 04, 2017 | 6.243 | 6.243 | 6.210 | 6.215 | 770,096 | -0.01(-0.18%) |
May 03, 2017 | 6.232 | 6.248 | 6.215 | 6.226 | 750,922 | -0.01(-0.18%) |
May 02, 2017 | 6.254 | 6.260 | 6.237 | 6.237 | 693,907 | -0.02(-0.27%) |
May 01, 2017 | 6.243 | 6.271 | 6.243 | 6.254 | 625,770 | +0.02(+0.27%) |
Apr 28, 2017 | 6.248 | 6.254 | 6.226 | 6.237 | 662,646 | -0.01(-0.09%) |
Apr 27, 2017 | 6.221 | 6.243 | 6.182 | 6.243 | 647,575 | +0.03(+0.53%) |
Apr 26, 2017 | 6.248 | 6.248 | 6.210 | 6.210 | 796,026 | -0.03(-0.53%) |
Apr 25, 2017 | 6.221 | 6.248 | 6.193 | 6.243 | 975,826 | +0.04(+0.71%) |
Apr 24, 2017 | 6.199 | 6.215 | 6.171 | 6.199 | 747,382 | +0.05(+0.81%) |
Apr 21, 2017 | 6.143 | 6.171 | 6.138 | 6.149 | 585,887 | +0.01(+0.18%) |
Apr 20, 2017 | 6.121 | 6.166 | 6.116 | 6.138 | 673,090 | +0.02(+0.27%) |
Apr 19, 2017 | 6.143 | 6.149 | 6.105 | 6.121 | 1,102,092 | -0.00(-0.05%) |
Apr 18, 2017 | 6.119 | 6.141 | 6.113 | 6.124 | 925,678 | +0.02(+0.27%) |
Apr 17, 2017 | 6.146 | 6.146 | 6.097 | 6.108 | 974,296 | -0.01(-0.18%) |
Apr 13, 2017 | 6.119 | 6.152 | 6.108 | 6.119 | 765,963 | +0.01(+0.09%) |
Apr 12, 2017 | 6.097 | 6.141 | 6.086 | 6.113 | 1,238,105 | +0.02(+0.36%) |
Apr 11, 2017 | 6.086 | 6.113 | 6.070 | 6.092 | 1,173,173 | +0.01(+0.09%) |
Apr 10, 2017 | 6.108 | 6.124 | 6.075 | 6.086 | 1,112,495 | -0.01(-0.09%) |
Apr 07, 2017 | 6.081 | 6.138 | 6.075 | 6.092 | 991,933 | +0.01(+0.09%) |
Apr 06, 2017 | 6.048 | 6.108 | 6.048 | 6.086 | 739,244 | +0.04(+0.73%) |
Apr 05, 2017 | 6.086 | 6.108 | 6.042 | 6.042 | 753,547 | -0.04(-0.72%) |
Apr 04, 2017 | 6.026 | 6.103 | 6.020 | 6.086 | 1,161,017 | +0.04(+0.73%) |
Apr 03, 2017 | 6.081 | 6.094 | 6.037 | 6.042 | 1,045,280 | -0.03(-0.54%) |
Mar 31, 2017 | 6.097 | 6.103 | 6.075 | 6.075 | 827,953 | -0.02(-0.27%) |
Mar 30, 2017 | 6.097 | 6.108 | 6.075 | 6.092 | 954,678 | -0.01(-0.18%) |
Mar 29, 2017 | 6.075 | 6.103 | 6.048 | 6.103 | 599,649 | +0.04(+0.63%) |
Mar 28, 2017 | 6.009 | 6.092 | 6.009 | 6.064 | 903,636 | +0.04(+0.73%) |
Mar 27, 2017 | 6.009 | 6.037 | 5.993 | 6.020 | 620,371 | -0.02(-0.36%) |
Mar 24, 2017 | 6.070 | 6.092 | 6.042 | 6.042 | 630,375 | -0.04(-0.63%) |
Mar 23, 2017 | 6.070 | 6.092 | 6.048 | 6.081 | 670,860 | +0.01(+0.09%) |
Mar 22, 2017 | 6.015 | 6.086 | 6.004 | 6.075 | 795,122 | +0.05(+0.77%) |
Mar 21, 2017 | 6.100 | 6.100 | 6.029 | 6.029 | 771,270 | -0.05(-0.90%) |
Mar 20, 2017 | 6.094 | 6.105 | 6.078 | 6.083 | 865,036 | -0.01(-0.18%) |
Mar 17, 2017 | 6.072 | 6.097 | 6.061 | 6.094 | 864,548 | +0.03(+0.54%) |
Mar 16, 2017 | 6.029 | 6.067 | 6.023 | 6.061 | 659,828 | +0.03(+0.54%) |
Mar 15, 2017 | 6.002 | 6.045 | 5.982 | 6.029 | 528,761 | +0.04(+0.64%) |
Mar 14, 2017 | 5.958 | 6.002 | 5.936 | 5.991 | 498,677 | +0.01(+0.09%) |
Mar 13, 2017 | 5.942 | 5.985 | 5.931 | 5.985 | 570,947 | +0.06(+1.01%) |
Mar 10, 2017 | 5.969 | 5.991 | 5.898 | 5.925 | 1,311,403 | -0.01(-0.18%) |
Mar 09, 2017 | 5.991 | 6.002 | 5.936 | 5.936 | 1,224,705 | -0.07(-1.09%) |
Mar 08, 2017 | 6.012 | 6.034 | 5.991 | 6.002 | 762,280 | -0.02(-0.36%) |
Mar 07, 2017 | 5.996 | 6.023 | 5.980 | 6.023 | 589,610 | +0.02(+0.27%) |
Mar 06, 2017 | 6.023 | 6.023 | 5.985 | 6.007 | 633,302 | -0.03(-0.54%) |
Mar 03, 2017 | 5.991 | 6.040 | 5.974 | 6.040 | 703,265 | +0.05(+0.82%) |
Mar 02, 2017 | 6.034 | 6.045 | 5.980 | 5.991 | 960,066 | -0.05(-0.81%) |