Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 5.800 | 5.800 | 5.730 | 5.730 | 814 | -0.02(-0.31%) |
May 30, 2017 | 5.748 | 5.748 | 5.748 | 5.748 | 511 | +0.02(+0.31%) |
May 26, 2017 | 5.730 | 5.730 | 5.730 | 5.730 | 192 | -0.07(-1.21%) |
May 25, 2017 | 5.801 | 5.825 | 5.800 | 5.800 | 1,437 | +0.06(+1.05%) |
May 24, 2017 | 5.740 | 5.740 | 5.740 | 5.740 | 1,268 | +0.02(+0.26%) |
May 23, 2017 | 5.640 | 5.725 | 5.640 | 5.725 | 296 | +0.08(+1.51%) |
May 22, 2017 | 5.640 | 5.640 | 5.640 | 5.640 | 1,596 | -0.03(-0.44%) |
May 19, 2017 | 5.800 | 5.800 | 5.665 | 5.665 | 452 | -0.10(-1.82%) |
May 18, 2017 | 5.630 | 5.770 | 5.630 | 5.770 | 1,168 | +0.01(+0.17%) |
May 17, 2017 | 5.760 | 5.760 | 5.760 | 5.760 | 249 | +0.02(+0.35%) |
May 16, 2017 | 5.860 | 5.860 | 5.740 | 5.740 | 3,117 | -0.07(-1.20%) |
May 15, 2017 | 5.895 | 5.895 | 5.810 | 5.810 | 502 | +0.06(+1.04%) |
May 10, 2017 | 5.750 | 5.750 | 5.750 | 161 | +0.12(+2.13%) | |
May 09, 2017 | 5.685 | 5.750 | 5.630 | 5.630 | 1,653 | -0.01(-0.18%) |
May 08, 2017 | 5.640 | 5.640 | 5.640 | 5.640 | 500 | +0.01(+0.18%) |
May 05, 2017 | 5.630 | 5.630 | 5.630 | 5.630 | 203 | -0.07(-1.23%) |
May 04, 2017 | 5.600 | 5.700 | 5.580 | 5.700 | 1,170 | +0.18(+3.26%) |
May 03, 2017 | 5.620 | 5.620 | 5.520 | 5.520 | 375 | -0.07(-1.25%) |
May 02, 2017 | 5.590 | 5.590 | 5.590 | 5.590 | 118 | -0.16(-2.78%) |
Apr 27, 2017 | 5.750 | 5.750 | 5.750 | 147 | +0.01(+0.17%) | |
Apr 26, 2017 | 5.700 | 5.740 | 5.650 | 5.740 | 11,237 | +0.11(+1.86%) |
Apr 25, 2017 | 5.602 | 5.635 | 5.602 | 5.635 | 694 | -0.02(-0.27%) |
Apr 24, 2017 | 5.750 | 5.750 | 5.650 | 5.650 | 688 | +0.00(+0.00%) |
Apr 21, 2017 | 5.700 | 5.750 | 5.650 | 5.650 | 1,770 | -0.14(-2.42%) |
Apr 17, 2017 | 5.790 | 5.790 | 5.790 | 75 | -0.12(-2.03%) | |
Apr 13, 2017 | 5.910 | 5.910 | 5.910 | 5.910 | 715 | -0.09(-1.50%) |
Apr 12, 2017 | 5.850 | 6.000 | 5.850 | 6.000 | 615 | +0.15(+2.56%) |
Apr 10, 2017 | 5.850 | 5.850 | 5.850 | 19 | -0.15(-2.50%) | |
Apr 07, 2017 | 5.940 | 6.000 | 5.940 | 6.000 | 1,253 | -0.06(-0.99%) |
Apr 06, 2017 | 5.800 | 6.060 | 5.800 | 6.060 | 443 | +0.11(+1.85%) |
Apr 05, 2017 | 5.950 | 5.950 | 5.950 | 5.950 | 598 | +0.10(+1.71%) |
Apr 03, 2017 | 5.850 | 5.850 | 5.850 | 10 | +0.07(+1.21%) | |
Mar 30, 2017 | 5.780 | 5.780 | 5.780 | 42 | -0.10(-1.70%) | |
Mar 29, 2017 | 5.707 | 5.880 | 5.707 | 5.880 | 591 | +0.28(+5.00%) |
Mar 28, 2017 | 5.600 | 5.600 | 5.600 | 5.600 | 278 | -0.31(-5.25%) |
Mar 24, 2017 | 5.910 | 5.910 | 5.910 | 11 | +0.07(+1.20%) | |
Mar 23, 2017 | 5.850 | 5.850 | 5.730 | 5.840 | 5,824 | +0.12(+2.10%) |
Mar 22, 2017 | 5.720 | 5.720 | 5.720 | 5.720 | 1,178 | -0.38(-6.23%) |
Mar 20, 2017 | 6.100 | 6.100 | 6.100 | 0 | +0.10(+1.67%) | |
Mar 17, 2017 | 6.220 | 6.220 | 6.000 | 6.000 | 1,171 | -0.01(-0.17%) |
Mar 16, 2017 | 6.010 | 6.010 | 6.010 | 6.010 | 326 | -0.09(-1.48%) |
Mar 13, 2017 | 6.100 | 6.100 | 6.100 | 43 | +0.22(+3.74%) | |
Mar 10, 2017 | 6.069 | 6.069 | 5.880 | 5.880 | 612 | -0.15(-2.49%) |
Mar 08, 2017 | 6.030 | 6.030 | 6.030 | 95 | +0.03(+0.50%) | |
Mar 06, 2017 | 6.000 | 6.000 | 6.000 | 0 | -0.14(-2.36%) | |
Mar 03, 2017 | 6.200 | 6.200 | 6.145 | 6.145 | 484 | +0.02(+0.41%) |
Mar 02, 2017 | 6.100 | 6.120 | 6.100 | 6.120 | 1,027 | +0.07(+1.16%) |