Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 5.870 | 5.920 | 5.790 | 5.820 | 61,055 | -0.09(-1.52%) |
May 30, 2017 | 5.930 | 5.980 | 5.890 | 5.910 | 21,804 | -0.04(-0.67%) |
May 26, 2017 | 6.100 | 6.100 | 5.880 | 5.950 | 36,360 | -0.10(-1.65%) |
May 25, 2017 | 6.020 | 6.070 | 5.920 | 6.050 | 63,711 | +0.01(+0.17%) |
May 24, 2017 | 5.980 | 6.080 | 5.980 | 6.040 | 57,291 | +0.28(+4.86%) |
May 23, 2017 | 5.630 | 5.840 | 5.630 | 5.760 | 24,801 | +0.11(+1.95%) |
May 22, 2017 | 5.600 | 5.750 | 5.570 | 5.650 | 31,977 | +0.14(+2.54%) |
May 19, 2017 | 5.640 | 5.660 | 5.450 | 5.510 | 40,273 | -0.09(-1.61%) |
May 18, 2017 | 5.570 | 5.689 | 5.550 | 5.600 | 41,742 | +0.11(+2.00%) |
May 17, 2017 | 5.570 | 5.690 | 5.480 | 5.490 | 39,480 | -0.11(-1.96%) |
May 16, 2017 | 5.760 | 5.760 | 5.520 | 5.600 | 15,850 | -0.14(-2.44%) |
May 15, 2017 | 5.560 | 5.800 | 5.560 | 5.740 | 26,782 | +0.26(+4.74%) |
May 12, 2017 | 5.420 | 5.662 | 5.420 | 5.480 | 53,735 | +0.11(+2.05%) |
May 11, 2017 | 5.390 | 5.400 | 5.290 | 5.370 | 23,140 | -0.05(-0.92%) |
May 10, 2017 | 5.430 | 5.480 | 5.390 | 5.420 | 21,884 | -0.02(-0.37%) |
May 09, 2017 | 5.620 | 5.620 | 5.400 | 5.440 | 30,062 | -0.18(-3.20%) |
May 08, 2017 | 5.610 | 5.650 | 5.600 | 5.620 | 12,304 | +0.00(+0.00%) |
May 05, 2017 | 5.700 | 5.700 | 5.610 | 5.620 | 16,425 | -0.07(-1.23%) |
May 04, 2017 | 5.660 | 5.760 | 5.600 | 5.690 | 8,637 | +0.04(+0.71%) |
May 03, 2017 | 5.690 | 5.720 | 5.630 | 5.650 | 23,710 | -0.06(-1.05%) |
May 02, 2017 | 5.710 | 5.840 | 5.670 | 5.710 | 12,649 | +0.01(+0.18%) |
May 01, 2017 | 5.730 | 5.789 | 5.670 | 5.700 | 33,193 | -0.05(-0.87%) |
Apr 28, 2017 | 5.840 | 5.850 | 5.720 | 5.750 | 34,503 | -0.07(-1.20%) |
Apr 27, 2017 | 5.920 | 6.050 | 5.420 | 5.820 | 54,750 | -0.20(-3.32%) |
Apr 26, 2017 | 6.140 | 6.260 | 5.790 | 6.020 | 158,801 | +0.45(+8.08%) |
Apr 25, 2017 | 5.540 | 5.640 | 5.490 | 5.570 | 90,993 | +0.14(+2.58%) |
Apr 24, 2017 | 5.690 | 5.690 | 5.380 | 5.430 | 47,949 | -0.40(-6.86%) |
Apr 21, 2017 | 5.750 | 5.900 | 5.690 | 5.830 | 30,086 | +0.08(+1.39%) |
Apr 20, 2017 | 5.810 | 5.830 | 5.680 | 5.750 | 66,047 | +0.02(+0.35%) |
Apr 19, 2017 | 5.780 | 5.890 | 5.700 | 5.730 | 52,882 | +0.31(+5.72%) |
Apr 18, 2017 | 5.460 | 5.600 | 5.380 | 5.420 | 76,581 | +0.13(+2.46%) |
Apr 17, 2017 | 5.240 | 5.657 | 5.140 | 5.290 | 94,568 | +0.29(+5.80%) |
Apr 13, 2017 | 4.910 | 5.090 | 4.910 | 5.000 | 23,477 | +0.09(+1.83%) |
Apr 12, 2017 | 4.920 | 5.000 | 4.850 | 4.910 | 151,935 | -0.50(-9.24%) |
Apr 11, 2017 | 5.500 | 5.540 | 5.280 | 5.410 | 28,567 | -0.13(-2.35%) |
Apr 10, 2017 | 5.730 | 5.730 | 5.540 | 5.540 | 19,786 | -0.08(-1.42%) |
Apr 07, 2017 | 5.600 | 5.650 | 5.549 | 5.620 | 6,342 | -0.02(-0.35%) |
Apr 06, 2017 | 5.770 | 5.880 | 5.600 | 5.640 | 37,539 | -0.16(-2.76%) |
Apr 05, 2017 | 5.810 | 5.948 | 5.760 | 5.800 | 31,274 | -0.04(-0.68%) |
Apr 04, 2017 | 6.020 | 6.070 | 5.810 | 5.840 | 70,439 | -0.24(-3.95%) |
Apr 03, 2017 | 5.980 | 6.170 | 5.870 | 6.080 | 105,630 | +0.09(+1.50%) |
Mar 31, 2017 | 6.070 | 6.250 | 5.940 | 5.990 | 64,888 | -0.03(-0.50%) |
Mar 30, 2017 | 5.940 | 6.070 | 5.920 | 6.020 | 23,010 | +0.12(+2.03%) |
Mar 29, 2017 | 5.800 | 5.939 | 5.800 | 5.900 | 9,898 | +0.05(+0.85%) |
Mar 28, 2017 | 5.810 | 5.970 | 5.800 | 5.850 | 24,729 | +0.00(+0.00%) |
Mar 27, 2017 | 5.780 | 5.910 | 5.780 | 5.850 | 18,131 | -0.02(-0.34%) |
Mar 24, 2017 | 5.830 | 5.890 | 5.830 | 5.870 | 20,639 | +0.06(+1.03%) |
Mar 23, 2017 | 5.842 | 5.842 | 5.780 | 5.810 | 17,047 | +0.01(+0.17%) |
Mar 22, 2017 | 5.780 | 6.000 | 5.780 | 5.800 | 59,926 | -0.01(-0.17%) |
Mar 21, 2017 | 6.040 | 6.040 | 5.790 | 5.810 | 32,593 | -0.16(-2.68%) |
Mar 20, 2017 | 5.950 | 6.000 | 5.860 | 5.970 | 42,909 | -0.01(-0.17%) |
Mar 17, 2017 | 5.790 | 6.120 | 5.790 | 5.980 | 94,343 | +0.03(+0.50%) |
Mar 16, 2017 | 5.705 | 5.980 | 5.705 | 5.950 | 22,414 | +0.04(+0.68%) |
Mar 15, 2017 | 5.870 | 5.960 | 5.790 | 5.910 | 26,813 | +0.01(+0.17%) |
Mar 14, 2017 | 5.870 | 6.050 | 5.870 | 5.900 | 29,369 | -0.06(-1.01%) |
Mar 13, 2017 | 5.940 | 6.330 | 5.920 | 5.960 | 21,279 | -0.02(-0.33%) |
Mar 10, 2017 | 5.960 | 6.070 | 5.900 | 5.980 | 30,735 | +0.06(+1.01%) |
Mar 09, 2017 | 6.010 | 6.070 | 5.880 | 5.920 | 26,465 | -0.04(-0.67%) |
Mar 08, 2017 | 6.190 | 6.190 | 5.940 | 5.960 | 24,130 | -0.15(-2.45%) |
Mar 07, 2017 | 6.360 | 6.360 | 6.060 | 6.110 | 39,249 | -0.07(-1.13%) |
Mar 06, 2017 | 6.100 | 6.285 | 6.100 | 6.180 | 17,211 | -0.16(-2.52%) |
Mar 03, 2017 | 6.500 | 6.500 | 6.260 | 6.340 | 12,338 | -0.05(-0.78%) |
Mar 02, 2017 | 6.540 | 6.540 | 6.370 | 6.390 | 22,062 | -0.14(-2.14%) |