Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 5.880 | 5.880 | 5.620 | 5.650 | 59,488 | -0.04(-0.70%) |
May 30, 2017 | 5.720 | 5.860 | 5.680 | 5.690 | 6,317 | +0.02(+0.35%) |
May 26, 2017 | 5.870 | 5.870 | 5.650 | 5.670 | 218,961 | -0.35(-5.81%) |
May 25, 2017 | 5.960 | 6.020 | 5.920 | 6.020 | 18,968 | +0.07(+1.18%) |
May 24, 2017 | 5.960 | 6.010 | 5.930 | 5.950 | 71,468 | +0.04(+0.68%) |
May 23, 2017 | 5.800 | 5.978 | 5.780 | 5.910 | 18,360 | +0.10(+1.72%) |
May 22, 2017 | 5.790 | 5.888 | 5.790 | 5.810 | 13,119 | -0.04(-0.68%) |
May 19, 2017 | 5.900 | 5.983 | 5.830 | 5.850 | 57,741 | +0.00(+0.00%) |
May 18, 2017 | 5.730 | 5.890 | 5.730 | 5.850 | 114,891 | +0.11(+1.92%) |
May 17, 2017 | 5.840 | 5.840 | 5.720 | 5.740 | 227,040 | -0.18(-3.04%) |
May 16, 2017 | 5.950 | 5.950 | 5.900 | 5.920 | 31,181 | -0.04(-0.67%) |
May 15, 2017 | 5.940 | 6.000 | 5.920 | 5.960 | 51,645 | -0.03(-0.50%) |
May 12, 2017 | 5.990 | 6.031 | 5.970 | 5.990 | 76,419 | -0.04(-0.66%) |
May 11, 2017 | 6.056 | 6.091 | 6.020 | 6.030 | 59,585 | -0.10(-1.63%) |
May 10, 2017 | 6.080 | 6.130 | 6.050 | 6.130 | 41,362 | +0.06(+0.99%) |
May 09, 2017 | 6.100 | 6.130 | 6.070 | 6.070 | 56,297 | +0.03(+0.50%) |
May 08, 2017 | 5.980 | 6.040 | 5.970 | 6.040 | 71,357 | +0.06(+1.00%) |
May 05, 2017 | 6.000 | 6.020 | 5.970 | 5.980 | 90,078 | -0.02(-0.33%) |
May 04, 2017 | 6.000 | 6.050 | 5.970 | 6.000 | 168,249 | +0.08(+1.35%) |
May 03, 2017 | 5.810 | 5.930 | 5.800 | 5.920 | 107,489 | +0.18(+3.14%) |
May 02, 2017 | 5.800 | 5.830 | 5.740 | 5.740 | 117,572 | -0.01(-0.17%) |
May 01, 2017 | 5.690 | 5.803 | 5.690 | 5.750 | 158,653 | +0.09(+1.58%) |
Apr 28, 2017 | 5.670 | 5.707 | 5.620 | 5.661 | 156,296 | -0.02(-0.43%) |
Apr 27, 2017 | 5.760 | 5.780 | 5.680 | 5.685 | 79,480 | -0.08(-1.30%) |
Apr 26, 2017 | 5.730 | 5.836 | 5.701 | 5.760 | 169,641 | +0.09(+1.59%) |
Apr 25, 2017 | 5.650 | 5.709 | 5.640 | 5.670 | 324,033 | +0.06(+1.07%) |
Apr 24, 2017 | 6.290 | 6.320 | 5.550 | 5.610 | 1,072,168 | -0.30(-5.08%) |
Apr 21, 2017 | 5.980 | 5.981 | 5.900 | 5.910 | 112,371 | -0.14(-2.31%) |
Apr 20, 2017 | 5.920 | 6.050 | 5.920 | 6.050 | 88,489 | +0.16(+2.72%) |
Apr 19, 2017 | 5.940 | 5.940 | 5.700 | 5.890 | 295,145 | -0.15(-2.48%) |
Apr 18, 2017 | 5.500 | 6.090 | 5.470 | 6.040 | 1,809,948 | +0.55(+10.02%) |
Apr 17, 2017 | 5.450 | 5.510 | 5.399 | 5.490 | 1,037,993 | +0.05(+0.92%) |
Apr 13, 2017 | 5.440 | 5.490 | 5.435 | 5.440 | 302,034 | -0.05(-0.91%) |
Apr 12, 2017 | 5.550 | 5.570 | 5.475 | 5.490 | 149,293 | -0.08(-1.44%) |
Apr 11, 2017 | 5.652 | 5.660 | 5.555 | 5.570 | 263,809 | -0.17(-2.96%) |
Apr 10, 2017 | 5.790 | 5.800 | 5.730 | 5.740 | 64,881 | +0.00(+0.00%) |
Apr 07, 2017 | 5.670 | 5.770 | 5.620 | 5.740 | 186,321 | -0.03(-0.52%) |
Apr 06, 2017 | 5.760 | 5.790 | 5.759 | 5.770 | 203,190 | +0.04(+0.70%) |
Apr 05, 2017 | 5.830 | 5.840 | 5.720 | 5.730 | 600,456 | +0.00(+0.00%) |
Apr 04, 2017 | 5.740 | 5.745 | 5.711 | 5.730 | 108,328 | -0.03(-0.52%) |
Apr 03, 2017 | 5.820 | 5.820 | 5.750 | 5.760 | 134,719 | -0.05(-0.86%) |
Mar 31, 2017 | 5.830 | 5.840 | 5.788 | 5.810 | 121,233 | -0.03(-0.51%) |
Mar 30, 2017 | 5.784 | 5.840 | 5.780 | 5.840 | 251,323 | +0.08(+1.39%) |
Mar 29, 2017 | 5.770 | 5.770 | 5.750 | 5.760 | 46,206 | -0.02(-0.26%) |
Mar 28, 2017 | 5.720 | 5.800 | 5.710 | 5.775 | 166,843 | +0.06(+0.96%) |
Mar 27, 2017 | 5.690 | 5.750 | 5.670 | 5.720 | 51,592 | -0.08(-1.38%) |
Mar 24, 2017 | 5.830 | 5.840 | 5.765 | 5.800 | 70,459 | -0.01(-0.17%) |
Mar 23, 2017 | 5.770 | 5.850 | 5.755 | 5.810 | 91,184 | +0.01(+0.26%) |
Mar 22, 2017 | 5.780 | 5.806 | 5.764 | 5.795 | 62,148 | -0.03(-0.43%) |
Mar 21, 2017 | 5.890 | 5.890 | 5.800 | 5.820 | 102,811 | -0.09(-1.53%) |
Mar 20, 2017 | 5.930 | 5.940 | 5.910 | 5.910 | 118,368 | -0.06(-1.00%) |
Mar 17, 2017 | 5.950 | 5.979 | 5.950 | 5.970 | 62,641 | -0.02(-0.33%) |
Mar 16, 2017 | 5.940 | 6.000 | 5.940 | 5.990 | 346,758 | -0.05(-0.83%) |
Mar 15, 2017 | 6.230 | 6.240 | 6.040 | 6.040 | 483,612 | -0.20(-3.21%) |
Mar 14, 2017 | 6.210 | 6.250 | 6.160 | 6.240 | 95,054 | +0.05(+0.81%) |
Mar 13, 2017 | 6.190 | 6.210 | 6.171 | 6.190 | 65,461 | +0.00(+0.00%) |
Mar 10, 2017 | 6.204 | 6.240 | 6.190 | 6.190 | 152,201 | -0.03(-0.48%) |
Mar 09, 2017 | 6.190 | 6.220 | 6.150 | 6.220 | 138,400 | +0.06(+0.97%) |
Mar 08, 2017 | 6.160 | 6.170 | 6.125 | 6.160 | 567,823 | +0.08(+1.32%) |
Mar 07, 2017 | 6.080 | 6.100 | 6.059 | 6.080 | 230,931 | +0.07(+1.16%) |
Mar 06, 2017 | 5.960 | 6.010 | 5.940 | 6.010 | 26,834 | +0.10(+1.69%) |
Mar 03, 2017 | 6.000 | 6.030 | 5.901 | 5.910 | 128,335 | -0.02(-0.34%) |
Mar 02, 2017 | 5.890 | 5.960 | 5.860 | 5.930 | 168,333 | +0.16(+2.77%) |