Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 6.278 | 6.278 | 6.153 | 6.235 | 422,260 | -0.04(-0.62%) |
May 30, 2017 | 6.300 | 6.313 | 6.218 | 6.274 | 493,327 | -0.03(-0.41%) |
May 26, 2017 | 6.308 | 6.313 | 6.244 | 6.300 | 297,385 | +0.02(+0.28%) |
May 25, 2017 | 6.300 | 6.308 | 6.244 | 6.282 | 385,581 | +0.00(+0.00%) |
May 24, 2017 | 6.282 | 6.308 | 6.261 | 6.282 | 693,696 | +0.00(+0.00%) |
May 23, 2017 | 6.274 | 6.282 | 6.226 | 6.282 | 308,632 | +0.03(+0.49%) |
May 22, 2017 | 6.252 | 6.282 | 6.209 | 6.252 | 354,582 | +0.06(+0.91%) |
May 19, 2017 | 6.196 | 6.265 | 6.127 | 6.196 | 854,917 | +0.00(+0.07%) |
May 18, 2017 | 6.239 | 6.282 | 6.192 | 6.192 | 374,724 | -0.05(-0.83%) |
May 17, 2017 | 6.144 | 6.252 | 6.140 | 6.244 | 755,394 | +0.11(+1.77%) |
May 16, 2017 | 6.196 | 6.261 | 6.044 | 6.135 | 1,054,024 | -0.10(-1.60%) |
May 15, 2017 | 6.282 | 6.282 | 6.196 | 6.235 | 469,890 | +0.00(+0.07%) |
May 12, 2017 | 6.248 | 6.282 | 6.209 | 6.231 | 625,758 | -0.02(-0.28%) |
May 11, 2017 | 6.261 | 6.282 | 6.205 | 6.248 | 918,482 | -0.03(-0.55%) |
May 10, 2017 | 6.187 | 6.295 | 6.153 | 6.282 | 4,015,441 | -0.36(-5.35%) |
May 09, 2017 | 6.798 | 6.798 | 6.606 | 6.638 | 114,142 | -0.13(-1.86%) |
May 08, 2017 | 6.668 | 6.781 | 6.642 | 6.763 | 193,899 | +0.12(+1.83%) |
May 05, 2017 | 6.477 | 6.642 | 6.439 | 6.642 | 148,868 | +0.14(+2.20%) |
May 04, 2017 | 6.603 | 6.616 | 6.464 | 6.499 | 153,777 | -0.10(-1.57%) |
May 03, 2017 | 6.369 | 6.616 | 6.369 | 6.603 | 174,916 | +0.04(+0.66%) |
May 02, 2017 | 6.612 | 6.612 | 6.511 | 6.560 | 96,982 | -0.02(-0.26%) |
May 01, 2017 | 6.551 | 6.609 | 6.547 | 6.577 | 52,400 | +0.03(+0.53%) |
Apr 28, 2017 | 6.668 | 6.668 | 6.542 | 6.542 | 62,842 | -0.12(-1.76%) |
Apr 27, 2017 | 6.711 | 6.711 | 6.603 | 6.659 | 131,380 | -0.00(-0.06%) |
Apr 26, 2017 | 6.620 | 6.707 | 6.573 | 6.664 | 177,055 | +0.05(+0.79%) |
Apr 25, 2017 | 6.560 | 6.616 | 6.547 | 6.612 | 129,626 | +0.05(+0.79%) |
Apr 24, 2017 | 6.551 | 6.560 | 6.473 | 6.560 | 72,071 | +0.03(+0.46%) |
Apr 21, 2017 | 6.464 | 6.534 | 6.430 | 6.529 | 114,896 | +0.06(+0.87%) |
Apr 20, 2017 | 6.456 | 6.508 | 6.429 | 6.473 | 121,806 | +0.00(+0.07%) |
Apr 19, 2017 | 6.482 | 6.495 | 6.434 | 6.469 | 106,082 | -0.01(-0.13%) |
Apr 18, 2017 | 6.404 | 6.477 | 6.386 | 6.477 | 89,478 | +0.04(+0.61%) |
Apr 17, 2017 | 6.378 | 6.447 | 6.378 | 6.438 | 78,026 | +0.07(+1.09%) |
Apr 13, 2017 | 6.378 | 6.397 | 6.369 | 6.369 | 49,141 | +0.01(+0.14%) |
Apr 12, 2017 | 6.408 | 6.430 | 6.239 | 6.360 | 132,550 | -0.05(-0.81%) |
Apr 11, 2017 | 6.373 | 6.434 | 6.365 | 6.412 | 78,462 | +0.06(+1.02%) |
Apr 10, 2017 | 6.347 | 6.395 | 6.326 | 6.347 | 453,274 | -0.01(-0.14%) |
Apr 07, 2017 | 6.391 | 6.404 | 6.352 | 6.356 | 37,606 | -0.03(-0.54%) |
Apr 06, 2017 | 6.347 | 6.391 | 6.334 | 6.391 | 25,898 | +0.04(+0.68%) |
Apr 05, 2017 | 6.373 | 6.399 | 6.347 | 6.347 | 127,553 | -0.03(-0.41%) |
Apr 04, 2017 | 6.378 | 6.399 | 6.343 | 6.373 | 35,635 | +0.00(+0.00%) |
Apr 03, 2017 | 6.347 | 6.378 | 6.326 | 6.373 | 113,692 | +0.02(+0.34%) |
Mar 31, 2017 | 6.285 | 6.352 | 6.278 | 6.352 | 75,035 | +0.06(+0.89%) |
Mar 30, 2017 | 6.330 | 6.341 | 6.252 | 6.295 | 64,160 | -0.03(-0.55%) |
Mar 29, 2017 | 6.239 | 6.334 | 6.109 | 6.330 | 170,459 | +0.10(+1.53%) |
Mar 28, 2017 | 6.231 | 6.247 | 6.186 | 6.235 | 105,195 | +0.01(+0.14%) |
Mar 27, 2017 | 6.129 | 6.239 | 6.121 | 6.226 | 79,550 | +0.06(+1.03%) |
Mar 24, 2017 | 6.210 | 6.218 | 6.155 | 6.163 | 76,841 | -0.03(-0.54%) |
Mar 23, 2017 | 6.129 | 6.256 | 6.129 | 6.197 | 149,282 | +0.08(+1.24%) |
Mar 22, 2017 | 6.142 | 6.151 | 6.045 | 6.121 | 88,405 | +0.03(+0.42%) |
Mar 21, 2017 | 6.138 | 6.151 | 6.092 | 6.096 | 98,430 | -0.02(-0.34%) |
Mar 20, 2017 | 6.188 | 6.188 | 6.054 | 6.117 | 68,104 | -0.04(-0.62%) |
Mar 17, 2017 | 6.075 | 6.163 | 6.024 | 6.155 | 173,226 | +0.10(+1.60%) |
Mar 16, 2017 | 6.003 | 6.070 | 5.987 | 6.058 | 65,699 | +0.04(+0.70%) |
Mar 15, 2017 | 5.919 | 6.049 | 5.919 | 6.016 | 36,346 | +0.11(+1.78%) |
Mar 14, 2017 | 5.923 | 5.944 | 5.906 | 5.910 | 31,808 | -0.05(-0.92%) |
Mar 13, 2017 | 5.952 | 6.011 | 5.902 | 5.965 | 54,355 | +0.05(+0.78%) |
Mar 10, 2017 | 5.889 | 5.952 | 5.881 | 5.919 | 77,448 | +0.11(+1.81%) |
Mar 09, 2017 | 5.843 | 5.923 | 5.775 | 5.813 | 147,915 | -0.08(-1.36%) |
Mar 08, 2017 | 6.028 | 6.028 | 5.893 | 5.893 | 122,253 | -0.12(-2.03%) |
Mar 07, 2017 | 6.066 | 6.066 | 6.016 | 6.016 | 84,142 | -0.01(-0.14%) |
Mar 06, 2017 | 6.108 | 6.108 | 6.024 | 6.024 | 79,718 | -0.08(-1.24%) |
Mar 03, 2017 | 6.062 | 6.104 | 6.011 | 6.100 | 64,337 | -0.00(-0.07%) |
Mar 02, 2017 | 6.184 | 6.184 | 6.079 | 6.104 | 163,405 | -0.08(-1.23%) |