Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 5.200 | 5.200 | 4.950 | 5.050 | 518,592 | -0.05(-0.98%) |
May 30, 2017 | 5.250 | 5.250 | 5.050 | 5.100 | 426,291 | -0.15(-2.86%) |
May 26, 2017 | 5.200 | 5.350 | 5.175 | 5.250 | 360,433 | +0.00(+0.00%) |
May 25, 2017 | 5.250 | 5.350 | 5.150 | 5.250 | 525,488 | +0.00(+0.00%) |
May 24, 2017 | 5.200 | 5.350 | 5.200 | 5.250 | 471,073 | +0.05(+0.96%) |
May 23, 2017 | 5.250 | 5.275 | 5.150 | 5.200 | 256,571 | -0.05(-0.95%) |
May 22, 2017 | 5.150 | 5.250 | 5.100 | 5.250 | 418,775 | +0.10(+1.94%) |
May 19, 2017 | 4.950 | 5.250 | 4.950 | 5.150 | 766,647 | +0.20(+4.04%) |
May 18, 2017 | 4.900 | 5.000 | 4.875 | 4.950 | 512,201 | +0.05(+1.02%) |
May 17, 2017 | 5.000 | 5.100 | 4.850 | 4.900 | 628,448 | -0.20(-3.92%) |
May 16, 2017 | 5.200 | 5.250 | 5.050 | 5.100 | 544,631 | -0.10(-1.92%) |
May 15, 2017 | 5.150 | 5.250 | 5.100 | 5.200 | 224,408 | +0.05(+0.97%) |
May 12, 2017 | 5.100 | 5.200 | 5.050 | 5.150 | 311,032 | +0.00(+0.00%) |
May 11, 2017 | 5.150 | 5.250 | 5.050 | 5.150 | 359,730 | -0.05(-0.96%) |
May 10, 2017 | 5.150 | 5.350 | 5.100 | 5.200 | 377,182 | +0.05(+0.97%) |
May 09, 2017 | 5.050 | 5.150 | 5.000 | 5.150 | 492,020 | +0.10(+1.98%) |
May 08, 2017 | 5.050 | 5.200 | 5.050 | 5.050 | 425,278 | +0.00(+0.00%) |
May 05, 2017 | 5.050 | 5.150 | 5.000 | 5.050 | 1,019,303 | +0.00(+0.00%) |
May 04, 2017 | 5.150 | 5.150 | 4.975 | 5.050 | 1,088,452 | -0.12(-2.42%) |
May 03, 2017 | 5.300 | 5.300 | 5.100 | 5.175 | 883,529 | -0.15(-2.82%) |
May 02, 2017 | 4.850 | 5.350 | 4.850 | 5.325 | 2,066,103 | -0.47(-8.19%) |
May 01, 2017 | 5.750 | 5.900 | 5.700 | 5.800 | 629,553 | +0.00(+0.00%) |
Apr 28, 2017 | 5.600 | 5.850 | 5.600 | 5.800 | 611,198 | +0.10(+1.75%) |
Apr 27, 2017 | 5.900 | 6.025 | 5.700 | 5.700 | 380,053 | -0.30(-5.00%) |
Apr 26, 2017 | 5.750 | 6.000 | 5.750 | 6.000 | 798,592 | +0.25(+4.35%) |
Apr 25, 2017 | 5.750 | 5.850 | 5.700 | 5.750 | 396,227 | +0.05(+0.88%) |
Apr 24, 2017 | 5.750 | 5.750 | 5.600 | 5.700 | 544,426 | +0.05(+0.88%) |
Apr 21, 2017 | 5.600 | 5.700 | 5.600 | 5.650 | 468,792 | -0.05(-0.88%) |
Apr 20, 2017 | 5.650 | 5.750 | 5.550 | 5.700 | 644,192 | +0.05(+0.88%) |
Apr 19, 2017 | 5.600 | 5.750 | 5.550 | 5.650 | 417,661 | +0.05(+0.89%) |
Apr 18, 2017 | 5.600 | 5.600 | 5.500 | 5.600 | 855,008 | -0.05(-0.88%) |
Apr 17, 2017 | 5.550 | 5.700 | 5.450 | 5.650 | 740,415 | +0.15(+2.73%) |
Apr 13, 2017 | 5.550 | 5.600 | 5.350 | 5.500 | 980,841 | -0.10(-1.79%) |
Apr 12, 2017 | 5.600 | 5.700 | 5.450 | 5.600 | 555,737 | +0.05(+0.90%) |
Apr 11, 2017 | 5.550 | 5.800 | 5.500 | 5.550 | 543,653 | +0.05(+0.91%) |
Apr 10, 2017 | 5.500 | 5.600 | 5.400 | 5.500 | 667,613 | +0.00(+0.00%) |
Apr 07, 2017 | 5.500 | 5.700 | 5.400 | 5.500 | 703,386 | -0.05(-0.90%) |
Apr 06, 2017 | 5.450 | 5.650 | 5.350 | 5.550 | 453,301 | +0.15(+2.78%) |
Apr 05, 2017 | 5.850 | 5.950 | 5.350 | 5.400 | 819,813 | -0.45(-7.69%) |
Apr 04, 2017 | 5.700 | 5.900 | 5.650 | 5.850 | 785,330 | +0.10(+1.74%) |
Apr 03, 2017 | 5.950 | 6.000 | 5.700 | 5.750 | 1,160,705 | -0.20(-3.36%) |
Mar 31, 2017 | 5.900 | 6.050 | 5.800 | 5.950 | 593,936 | +0.05(+0.85%) |
Mar 30, 2017 | 5.850 | 5.999 | 5.800 | 5.900 | 534,124 | +0.05(+0.85%) |
Mar 29, 2017 | 5.700 | 5.950 | 5.650 | 5.850 | 476,736 | +0.10(+1.74%) |
Mar 28, 2017 | 5.750 | 5.800 | 5.650 | 5.750 | 688,608 | -0.05(-0.86%) |
Mar 27, 2017 | 5.800 | 5.900 | 5.700 | 5.800 | 751,462 | -0.10(-1.69%) |
Mar 24, 2017 | 5.800 | 6.025 | 5.800 | 5.900 | 1,008,920 | +0.10(+1.72%) |
Mar 23, 2017 | 5.650 | 5.900 | 5.650 | 5.800 | 438,923 | +0.10(+1.75%) |
Mar 22, 2017 | 5.650 | 5.750 | 5.550 | 5.700 | 493,195 | +0.00(+0.00%) |
Mar 21, 2017 | 5.900 | 5.900 | 5.625 | 5.700 | 572,591 | -0.10(-1.72%) |
Mar 20, 2017 | 5.850 | 5.900 | 5.750 | 5.800 | 355,840 | -0.05(-0.85%) |
Mar 17, 2017 | 5.750 | 5.850 | 5.600 | 5.850 | 993,836 | +0.05(+0.86%) |
Mar 16, 2017 | 5.700 | 5.900 | 5.650 | 5.800 | 548,334 | +0.15(+2.65%) |
Mar 15, 2017 | 5.600 | 5.750 | 5.500 | 5.650 | 929,566 | +0.00(+0.00%) |
Mar 14, 2017 | 5.650 | 5.700 | 5.350 | 5.650 | 1,151,391 | -0.20(-3.42%) |
Mar 13, 2017 | 5.800 | 5.900 | 5.750 | 5.850 | 384,438 | +0.00(+0.00%) |
Mar 10, 2017 | 5.900 | 5.950 | 5.800 | 5.850 | 372,567 | -0.05(-0.85%) |
Mar 09, 2017 | 6.000 | 6.000 | 5.800 | 5.900 | 604,112 | -0.05(-0.84%) |
Mar 08, 2017 | 6.050 | 6.175 | 5.850 | 5.950 | 964,892 | -0.05(-0.83%) |
Mar 07, 2017 | 6.050 | 6.091 | 5.875 | 6.000 | 1,421,743 | -0.10(-1.64%) |
Mar 06, 2017 | 5.700 | 6.100 | 5.700 | 6.100 | 859,869 | +0.25(+4.27%) |
Mar 03, 2017 | 5.800 | 5.900 | 5.600 | 5.850 | 726,859 | -0.05(-0.85%) |
Mar 02, 2017 | 5.800 | 5.975 | 5.450 | 5.900 | 1,341,930 | +0.00(+0.00%) |