Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 5.850 | 5.900 | 5.750 | 5.750 | 116,224 | -0.10(-1.71%) |
May 30, 2017 | 5.700 | 5.850 | 5.700 | 5.850 | 124,477 | +0.05(+0.86%) |
May 26, 2017 | 5.750 | 5.800 | 5.700 | 5.800 | 84,164 | +0.00(+0.00%) |
May 25, 2017 | 5.950 | 5.950 | 5.750 | 5.800 | 127,999 | -0.15(-2.52%) |
May 24, 2017 | 5.950 | 5.950 | 5.700 | 5.950 | 132,007 | +0.05(+0.85%) |
May 23, 2017 | 5.800 | 5.900 | 5.750 | 5.900 | 124,618 | +0.10(+1.72%) |
May 22, 2017 | 5.800 | 5.900 | 5.700 | 5.800 | 175,320 | -0.05(-0.85%) |
May 19, 2017 | 5.850 | 5.900 | 5.750 | 5.850 | 113,055 | +0.05(+0.86%) |
May 18, 2017 | 5.900 | 6.000 | 5.700 | 5.800 | 212,909 | +0.00(+0.00%) |
May 17, 2017 | 5.700 | 5.850 | 5.600 | 5.800 | 557,123 | +0.20(+3.57%) |
May 16, 2017 | 5.350 | 5.750 | 5.250 | 5.600 | 416,521 | +0.20(+3.70%) |
May 15, 2017 | 5.300 | 5.500 | 5.250 | 5.400 | 169,459 | +0.12(+2.37%) |
May 12, 2017 | 5.350 | 5.350 | 5.250 | 5.275 | 193,948 | -0.07(-1.40%) |
May 11, 2017 | 6.000 | 6.000 | 5.100 | 5.350 | 519,167 | -0.30(-5.31%) |
May 10, 2017 | 5.800 | 5.850 | 5.050 | 5.650 | 417,088 | -0.15(-2.59%) |
May 09, 2017 | 5.950 | 6.100 | 5.561 | 5.800 | 462,041 | -0.15(-2.52%) |
May 08, 2017 | 5.800 | 6.200 | 5.750 | 5.950 | 257,462 | +0.10(+1.71%) |
May 05, 2017 | 5.750 | 5.850 | 5.650 | 5.850 | 149,671 | +0.05(+0.86%) |
May 04, 2017 | 5.850 | 5.850 | 5.650 | 5.800 | 81,274 | -0.05(-0.85%) |
May 03, 2017 | 5.750 | 5.900 | 5.600 | 5.850 | 179,612 | +0.10(+1.74%) |
May 02, 2017 | 5.850 | 5.916 | 5.700 | 5.750 | 109,913 | -0.10(-1.71%) |
May 01, 2017 | 5.850 | 5.900 | 5.750 | 5.850 | 123,159 | -0.05(-0.85%) |
Apr 28, 2017 | 6.050 | 6.150 | 5.700 | 5.900 | 213,999 | -0.15(-2.48%) |
Apr 27, 2017 | 6.100 | 6.150 | 6.000 | 6.050 | 116,652 | -0.10(-1.63%) |
Apr 26, 2017 | 5.800 | 6.200 | 5.700 | 6.150 | 275,790 | +0.35(+6.03%) |
Apr 25, 2017 | 5.850 | 5.900 | 5.650 | 5.800 | 175,413 | -0.10(-1.69%) |
Apr 24, 2017 | 5.950 | 5.975 | 5.650 | 5.900 | 115,478 | +0.00(+0.00%) |
Apr 21, 2017 | 5.850 | 5.950 | 5.650 | 5.900 | 204,984 | +0.05(+0.85%) |
Apr 20, 2017 | 6.050 | 6.100 | 5.550 | 5.850 | 232,938 | -0.15(-2.50%) |
Apr 19, 2017 | 5.650 | 6.100 | 5.550 | 6.000 | 313,963 | +0.35(+6.19%) |
Apr 18, 2017 | 5.650 | 5.700 | 5.600 | 5.650 | 64,771 | -0.05(-0.88%) |
Apr 17, 2017 | 5.650 | 5.755 | 5.500 | 5.700 | 156,977 | +0.10(+1.79%) |
Apr 13, 2017 | 5.750 | 5.850 | 5.600 | 5.600 | 142,369 | -0.20(-3.45%) |
Apr 12, 2017 | 5.800 | 5.950 | 5.600 | 5.800 | 199,733 | -0.05(-0.85%) |
Apr 11, 2017 | 5.850 | 5.900 | 5.800 | 5.850 | 63,357 | -0.05(-0.85%) |
Apr 10, 2017 | 6.000 | 6.018 | 5.850 | 5.900 | 194,452 | -0.05(-0.84%) |
Apr 07, 2017 | 5.950 | 6.000 | 5.750 | 5.950 | 167,865 | -0.05(-0.83%) |
Apr 06, 2017 | 5.950 | 6.000 | 5.800 | 6.000 | 144,693 | +0.10(+1.69%) |
Apr 05, 2017 | 5.700 | 5.950 | 5.600 | 5.900 | 282,697 | +0.20(+3.51%) |
Apr 04, 2017 | 5.800 | 5.850 | 5.650 | 5.700 | 245,955 | -0.20(-3.39%) |
Apr 03, 2017 | 6.150 | 6.200 | 5.900 | 5.900 | 210,337 | -0.30(-4.84%) |
Mar 31, 2017 | 6.250 | 6.304 | 6.125 | 6.200 | 132,409 | +0.05(+0.81%) |
Mar 30, 2017 | 5.900 | 6.300 | 5.850 | 6.150 | 266,328 | +0.35(+6.03%) |
Mar 29, 2017 | 5.800 | 5.845 | 5.750 | 5.800 | 196,525 | -0.05(-0.85%) |
Mar 28, 2017 | 6.000 | 6.077 | 5.800 | 5.850 | 293,748 | -0.20(-3.31%) |
Mar 27, 2017 | 6.050 | 6.175 | 6.000 | 6.050 | 189,367 | -0.10(-1.63%) |
Mar 24, 2017 | 6.300 | 6.300 | 6.100 | 6.150 | 181,353 | -0.15(-2.38%) |
Mar 23, 2017 | 6.300 | 6.800 | 6.200 | 6.300 | 314,329 | -0.05(-0.79%) |
Mar 22, 2017 | 6.150 | 6.400 | 6.100 | 6.350 | 196,468 | +0.15(+2.42%) |
Mar 21, 2017 | 6.800 | 6.800 | 6.100 | 6.200 | 627,987 | -0.65(-9.49%) |
Mar 20, 2017 | 7.150 | 7.150 | 6.800 | 6.850 | 254,346 | -0.25(-3.52%) |
Mar 17, 2017 | 6.500 | 7.100 | 6.200 | 7.100 | 921,651 | -0.10(-1.39%) |
Mar 16, 2017 | 7.100 | 7.300 | 7.050 | 7.200 | 266,629 | -0.05(-0.69%) |
Mar 15, 2017 | 7.150 | 7.300 | 7.050 | 7.250 | 163,651 | +0.05(+0.69%) |
Mar 14, 2017 | 7.650 | 7.650 | 7.050 | 7.200 | 250,981 | -0.35(-4.64%) |
Mar 13, 2017 | 7.500 | 7.619 | 7.400 | 7.550 | 270,167 | +0.20(+2.72%) |
Mar 10, 2017 | 7.250 | 7.450 | 7.200 | 7.350 | 194,046 | +0.10(+1.38%) |
Mar 09, 2017 | 6.950 | 7.250 | 6.900 | 7.250 | 167,082 | +0.25(+3.57%) |
Mar 08, 2017 | 6.950 | 7.200 | 6.900 | 7.000 | 163,518 | +0.00(+0.00%) |
Mar 07, 2017 | 7.150 | 7.200 | 6.950 | 7.000 | 184,763 | -0.20(-2.78%) |
Mar 06, 2017 | 7.600 | 7.600 | 6.900 | 7.200 | 472,073 | -0.15(-2.04%) |
Mar 03, 2017 | 6.950 | 7.800 | 6.900 | 7.350 | 674,228 | +0.45(+6.52%) |
Mar 02, 2017 | 6.950 | 7.000 | 6.700 | 6.900 | 255,509 | +0.00(+0.00%) |