Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 6.008 | 6.008 | 5.945 | 5.976 | 561,278 | -0.02(-0.26%) |
May 30, 2017 | 5.997 | 6.050 | 5.981 | 5.992 | 568,359 | -0.01(-0.18%) |
May 26, 2017 | 6.008 | 6.008 | 5.987 | 6.003 | 209,318 | -0.01(-0.09%) |
May 25, 2017 | 6.018 | 6.029 | 5.997 | 6.008 | 234,093 | +0.01(+0.09%) |
May 24, 2017 | 5.987 | 6.018 | 5.978 | 6.003 | 319,583 | +0.02(+0.26%) |
May 23, 2017 | 5.992 | 5.992 | 5.966 | 5.987 | 180,314 | +0.01(+0.18%) |
May 22, 2017 | 6.003 | 6.012 | 5.953 | 5.976 | 235,674 | -0.02(-0.35%) |
May 19, 2017 | 5.976 | 6.013 | 5.976 | 5.997 | 175,455 | +0.03(+0.44%) |
May 18, 2017 | 5.966 | 6.003 | 5.955 | 5.971 | 313,659 | -0.08(-1.39%) |
May 17, 2017 | 5.987 | 6.071 | 5.987 | 6.055 | 619,819 | -0.01(-0.17%) |
May 16, 2017 | 6.060 | 6.084 | 6.060 | 6.066 | 201,876 | +0.01(+0.09%) |
May 15, 2017 | 6.039 | 6.092 | 6.039 | 6.060 | 258,877 | +0.01(+0.17%) |
May 12, 2017 | 5.997 | 6.055 | 5.997 | 6.050 | 331,073 | +0.04(+0.61%) |
May 11, 2017 | 6.024 | 6.024 | 5.997 | 6.013 | 245,740 | +0.01(+0.18%) |
May 10, 2017 | 5.997 | 6.029 | 5.997 | 6.003 | 258,733 | -0.02(-0.35%) |
May 09, 2017 | 6.013 | 6.045 | 5.992 | 6.024 | 260,618 | +0.04(+0.61%) |
May 08, 2017 | 6.024 | 6.034 | 5.981 | 5.987 | 400,207 | -0.05(-0.78%) |
May 05, 2017 | 6.039 | 6.045 | 6.013 | 6.034 | 170,997 | +0.00(+0.00%) |
May 04, 2017 | 6.034 | 6.050 | 6.018 | 6.034 | 306,365 | -0.01(-0.17%) |
May 03, 2017 | 6.029 | 6.045 | 6.018 | 6.045 | 223,625 | +0.01(+0.17%) |
May 02, 2017 | 6.018 | 6.039 | 5.997 | 6.034 | 173,834 | +0.01(+0.17%) |
May 01, 2017 | 6.008 | 6.026 | 6.003 | 6.024 | 359,754 | +0.02(+0.35%) |
Apr 28, 2017 | 5.950 | 6.003 | 5.950 | 6.003 | 286,997 | +0.05(+0.88%) |
Apr 27, 2017 | 5.960 | 5.960 | 5.924 | 5.950 | 229,523 | -0.03(-0.44%) |
Apr 26, 2017 | 5.950 | 5.987 | 5.950 | 5.976 | 251,967 | +0.01(+0.18%) |
Apr 25, 2017 | 5.997 | 6.008 | 5.950 | 5.966 | 745,287 | -0.03(-0.53%) |
Apr 24, 2017 | 5.981 | 5.997 | 5.968 | 5.997 | 308,958 | +0.02(+0.35%) |
Apr 21, 2017 | 5.955 | 5.981 | 5.934 | 5.976 | 333,554 | +0.01(+0.09%) |
Apr 20, 2017 | 5.945 | 5.976 | 5.945 | 5.971 | 246,241 | +0.03(+0.53%) |
Apr 19, 2017 | 5.981 | 5.987 | 5.929 | 5.939 | 284,076 | -0.04(-0.70%) |
Apr 18, 2017 | 5.955 | 5.981 | 5.950 | 5.981 | 217,625 | +0.02(+0.26%) |
Apr 17, 2017 | 5.939 | 5.976 | 5.939 | 5.966 | 245,095 | +0.00(+0.00%) |
Apr 13, 2017 | 5.966 | 5.981 | 5.938 | 5.966 | 527,631 | +0.02(+0.27%) |
Apr 12, 2017 | 5.971 | 5.987 | 5.929 | 5.950 | 519,321 | -0.04(-0.61%) |
Apr 11, 2017 | 5.945 | 5.992 | 5.945 | 5.987 | 360,435 | +0.02(+0.35%) |
Apr 10, 2017 | 5.918 | 5.966 | 5.918 | 5.966 | 271,506 | +0.05(+0.89%) |
Apr 07, 2017 | 5.903 | 5.939 | 5.897 | 5.913 | 325,786 | +0.01(+0.18%) |
Apr 06, 2017 | 5.892 | 5.918 | 5.876 | 5.903 | 222,297 | +0.01(+0.09%) |
Apr 05, 2017 | 5.876 | 5.908 | 5.874 | 5.897 | 376,912 | +0.01(+0.09%) |
Apr 04, 2017 | 5.913 | 5.929 | 5.871 | 5.892 | 315,750 | -0.03(-0.53%) |
Apr 03, 2017 | 5.924 | 5.939 | 5.908 | 5.924 | 371,770 | +0.02(+0.36%) |
Mar 31, 2017 | 5.913 | 5.924 | 5.888 | 5.903 | 466,421 | -0.01(-0.18%) |
Mar 30, 2017 | 5.892 | 5.913 | 5.874 | 5.913 | 477,216 | +0.04(+0.63%) |
Mar 29, 2017 | 5.861 | 5.892 | 5.840 | 5.876 | 358,505 | +0.03(+0.54%) |
Mar 28, 2017 | 5.887 | 5.887 | 5.819 | 5.845 | 998,801 | -0.04(-0.63%) |
Mar 27, 2017 | 5.882 | 5.918 | 5.855 | 5.882 | 425,503 | -0.03(-0.47%) |
Mar 24, 2017 | 5.899 | 5.910 | 5.888 | 5.910 | 297,127 | +0.02(+0.27%) |
Mar 23, 2017 | 5.904 | 5.925 | 5.863 | 5.894 | 274,963 | -0.01(-0.09%) |
Mar 22, 2017 | 5.852 | 5.899 | 5.831 | 5.899 | 356,397 | +0.05(+0.80%) |
Mar 21, 2017 | 5.899 | 5.915 | 5.847 | 5.852 | 573,871 | -0.07(-1.14%) |
Mar 20, 2017 | 5.847 | 5.920 | 5.847 | 5.920 | 1,080,437 | +0.00(+0.00%) |
Mar 17, 2017 | 5.884 | 5.930 | 5.878 | 5.920 | 470,337 | +0.04(+0.62%) |
Mar 16, 2017 | 5.920 | 5.925 | 5.878 | 5.884 | 379,027 | -0.05(-0.88%) |
Mar 15, 2017 | 5.910 | 5.972 | 5.779 | 5.936 | 979,159 | -0.07(-1.21%) |
Mar 14, 2017 | 6.040 | 6.066 | 6.003 | 6.009 | 161,887 | -0.04(-0.69%) |
Mar 13, 2017 | 6.061 | 6.087 | 5.998 | 6.050 | 173,889 | +0.01(+0.09%) |
Mar 10, 2017 | 6.045 | 6.076 | 6.007 | 6.045 | 403,037 | +0.02(+0.26%) |
Mar 09, 2017 | 6.055 | 6.055 | 5.956 | 6.029 | 250,099 | -0.03(-0.43%) |
Mar 08, 2017 | 6.055 | 6.076 | 6.045 | 6.055 | 206,042 | -0.01(-0.17%) |
Mar 07, 2017 | 6.055 | 6.071 | 6.050 | 6.066 | 115,806 | +0.03(+0.52%) |
Mar 06, 2017 | 6.040 | 6.061 | 6.009 | 6.035 | 355,853 | -0.01(-0.17%) |
Mar 03, 2017 | 6.029 | 6.055 | 6.014 | 6.045 | 136,159 | +0.00(+0.00%) |
Mar 02, 2017 | 6.061 | 6.087 | 6.026 | 6.045 | 136,666 | +0.01(+0.09%) |