Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 5.320 | 5.350 | 5.220 | 5.300 | 169,564 | -0.01(-0.19%) |
May 30, 2017 | 5.360 | 5.437 | 5.250 | 5.310 | 256,018 | -0.07(-1.30%) |
May 26, 2017 | 5.430 | 5.430 | 5.350 | 5.380 | 141,721 | -0.07(-1.28%) |
May 25, 2017 | 5.410 | 5.480 | 5.380 | 5.450 | 142,486 | +0.08(+1.49%) |
May 24, 2017 | 5.390 | 5.420 | 5.330 | 5.370 | 123,253 | -0.02(-0.37%) |
May 23, 2017 | 5.420 | 5.420 | 5.300 | 5.390 | 146,066 | -0.01(-0.19%) |
May 22, 2017 | 5.500 | 5.520 | 5.300 | 5.400 | 148,107 | -0.09(-1.64%) |
May 19, 2017 | 5.200 | 5.530 | 5.200 | 5.490 | 415,320 | +0.29(+5.58%) |
May 18, 2017 | 5.100 | 5.250 | 5.070 | 5.200 | 281,166 | +0.14(+2.77%) |
May 17, 2017 | 5.500 | 5.500 | 5.060 | 5.060 | 311,352 | -0.45(-8.17%) |
May 16, 2017 | 5.570 | 5.600 | 5.455 | 5.510 | 203,690 | -0.03(-0.54%) |
May 15, 2017 | 5.680 | 5.760 | 5.500 | 5.540 | 148,480 | -0.13(-2.29%) |
May 12, 2017 | 5.610 | 5.760 | 5.608 | 5.670 | 202,889 | +0.03(+0.53%) |
May 11, 2017 | 5.500 | 5.675 | 5.500 | 5.640 | 252,027 | +0.18(+3.30%) |
May 10, 2017 | 5.460 | 5.580 | 5.370 | 5.460 | 131,908 | +0.01(+0.18%) |
May 09, 2017 | 5.460 | 5.500 | 5.380 | 5.450 | 284,529 | -0.01(-0.18%) |
May 08, 2017 | 5.480 | 5.530 | 5.420 | 5.460 | 159,473 | -0.02(-0.36%) |
May 05, 2017 | 5.520 | 5.590 | 5.390 | 5.480 | 260,183 | +0.00(+0.00%) |
May 04, 2017 | 5.610 | 5.640 | 5.450 | 5.480 | 323,629 | -0.15(-2.66%) |
May 03, 2017 | 5.660 | 5.770 | 5.600 | 5.630 | 218,988 | -0.01(-0.18%) |
May 02, 2017 | 5.760 | 5.780 | 5.600 | 5.640 | 177,383 | -0.13(-2.25%) |
May 01, 2017 | 5.880 | 5.890 | 5.730 | 5.770 | 188,732 | -0.07(-1.20%) |
Apr 28, 2017 | 6.070 | 6.070 | 5.800 | 5.840 | 89,212 | -0.18(-2.99%) |
Apr 27, 2017 | 5.950 | 6.030 | 5.900 | 6.020 | 235,701 | +0.10(+1.69%) |
Apr 26, 2017 | 5.750 | 5.960 | 5.750 | 5.920 | 210,177 | +0.13(+2.25%) |
Apr 25, 2017 | 5.850 | 5.970 | 5.780 | 5.790 | 186,004 | -0.05(-0.86%) |
Apr 24, 2017 | 5.940 | 5.960 | 5.780 | 5.840 | 269,613 | -0.08(-1.35%) |
Apr 21, 2017 | 5.950 | 6.017 | 5.880 | 5.920 | 118,787 | -0.05(-0.84%) |
Apr 20, 2017 | 6.000 | 6.100 | 5.900 | 5.970 | 297,527 | -0.01(-0.17%) |
Apr 19, 2017 | 6.140 | 6.210 | 5.970 | 5.980 | 194,426 | -0.13(-2.13%) |
Apr 18, 2017 | 6.120 | 6.150 | 5.970 | 6.110 | 132,268 | -0.03(-0.49%) |
Apr 17, 2017 | 6.220 | 6.330 | 6.070 | 6.140 | 249,838 | -0.07(-1.13%) |
Apr 13, 2017 | 6.240 | 6.290 | 6.080 | 6.210 | 202,234 | -0.07(-1.11%) |
Apr 12, 2017 | 6.210 | 6.350 | 6.100 | 6.280 | 186,976 | +0.04(+0.64%) |
Apr 11, 2017 | 6.220 | 6.280 | 5.970 | 6.240 | 253,701 | +0.06(+0.97%) |
Apr 10, 2017 | 6.280 | 6.340 | 6.150 | 6.180 | 288,745 | -0.07(-1.12%) |
Apr 07, 2017 | 6.150 | 6.310 | 6.080 | 6.250 | 229,914 | +0.12(+1.96%) |
Apr 06, 2017 | 5.970 | 6.200 | 5.900 | 6.130 | 210,165 | +0.17(+2.85%) |
Apr 05, 2017 | 6.240 | 6.370 | 5.950 | 5.960 | 291,731 | -0.25(-4.03%) |
Apr 04, 2017 | 6.110 | 6.380 | 6.030 | 6.210 | 391,762 | +0.11(+1.80%) |
Apr 03, 2017 | 6.160 | 6.250 | 6.020 | 6.100 | 334,369 | -0.10(-1.61%) |
Mar 31, 2017 | 6.100 | 6.230 | 6.010 | 6.200 | 154,388 | +0.12(+1.97%) |
Mar 30, 2017 | 6.060 | 6.230 | 5.970 | 6.080 | 260,587 | +0.01(+0.16%) |
Mar 29, 2017 | 6.050 | 6.230 | 6.050 | 6.070 | 240,383 | -0.02(-0.33%) |
Mar 28, 2017 | 5.920 | 6.100 | 5.910 | 6.090 | 236,395 | +0.14(+2.35%) |
Mar 27, 2017 | 5.880 | 5.990 | 5.850 | 5.950 | 300,510 | -0.03(-0.50%) |
Mar 24, 2017 | 5.910 | 6.050 | 5.857 | 5.980 | 282,453 | +0.07(+1.18%) |
Mar 23, 2017 | 5.700 | 6.000 | 5.660 | 5.910 | 370,973 | +0.20(+3.50%) |
Mar 22, 2017 | 5.750 | 5.880 | 5.650 | 5.710 | 384,248 | -0.04(-0.70%) |
Mar 21, 2017 | 5.980 | 6.090 | 5.730 | 5.750 | 387,950 | -0.16(-2.71%) |
Mar 20, 2017 | 5.800 | 6.100 | 5.730 | 5.910 | 253,290 | +0.07(+1.20%) |
Mar 17, 2017 | 5.850 | 5.880 | 5.680 | 5.840 | 323,556 | -0.01(-0.17%) |
Mar 16, 2017 | 5.840 | 5.970 | 5.770 | 5.850 | 178,645 | +0.03(+0.52%) |
Mar 15, 2017 | 5.770 | 5.960 | 5.740 | 5.820 | 267,986 | +0.08(+1.39%) |
Mar 14, 2017 | 5.660 | 5.850 | 5.550 | 5.740 | 268,552 | +0.04(+0.70%) |
Mar 13, 2017 | 5.490 | 5.740 | 5.490 | 5.700 | 282,994 | +0.20(+3.64%) |
Mar 10, 2017 | 5.560 | 5.640 | 5.480 | 5.500 | 188,523 | -0.02(-0.36%) |
Mar 09, 2017 | 5.490 | 5.970 | 5.490 | 5.520 | 356,476 | +0.09(+1.66%) |
Mar 08, 2017 | 5.430 | 5.490 | 5.400 | 5.430 | 179,621 | +0.03(+0.56%) |
Mar 07, 2017 | 5.430 | 5.500 | 5.350 | 5.400 | 106,271 | -0.01(-0.18%) |
Mar 06, 2017 | 5.600 | 5.600 | 5.360 | 5.410 | 135,511 | -0.17(-3.05%) |
Mar 03, 2017 | 5.640 | 5.720 | 5.500 | 5.580 | 93,069 | -0.04(-0.71%) |
Mar 02, 2017 | 5.620 | 5.920 | 5.615 | 5.620 | 176,441 | -0.05(-0.88%) |