Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 5.900 | 5.950 | 5.664 | 5.800 | 79,641 | -0.10(-1.69%) |
May 30, 2017 | 6.050 | 6.050 | 5.850 | 5.900 | 88,002 | -0.10(-1.67%) |
May 26, 2017 | 5.900 | 6.000 | 5.850 | 6.000 | 46,845 | +0.05(+0.84%) |
May 25, 2017 | 5.950 | 6.050 | 5.900 | 5.950 | 70,478 | -0.02(-0.42%) |
May 24, 2017 | 6.050 | 6.100 | 5.900 | 5.975 | 72,326 | -0.08(-1.24%) |
May 23, 2017 | 6.150 | 6.179 | 5.900 | 6.050 | 112,775 | -0.05(-0.82%) |
May 22, 2017 | 6.000 | 6.186 | 5.900 | 6.100 | 95,007 | +0.20(+3.39%) |
May 19, 2017 | 5.850 | 6.150 | 5.850 | 5.900 | 84,070 | +0.00(+0.00%) |
May 18, 2017 | 5.900 | 6.000 | 5.700 | 5.900 | 132,289 | +0.00(+0.00%) |
May 17, 2017 | 6.150 | 6.150 | 5.900 | 5.900 | 96,188 | -0.30(-4.84%) |
May 16, 2017 | 6.400 | 6.500 | 5.800 | 6.200 | 365,484 | -0.90(-12.68%) |
May 15, 2017 | 7.050 | 7.200 | 6.800 | 7.100 | 294,359 | +0.10(+1.43%) |
May 12, 2017 | 6.900 | 7.000 | 6.600 | 7.000 | 154,286 | +0.10(+1.45%) |
May 11, 2017 | 7.200 | 7.250 | 6.800 | 6.900 | 164,941 | -0.40(-5.48%) |
May 10, 2017 | 6.600 | 7.400 | 6.588 | 7.300 | 181,242 | +0.75(+11.45%) |
May 09, 2017 | 6.350 | 6.850 | 6.305 | 6.550 | 258,463 | +0.20(+3.15%) |
May 08, 2017 | 6.400 | 6.400 | 6.250 | 6.350 | 67,310 | +0.00(+0.00%) |
May 05, 2017 | 6.500 | 6.535 | 6.250 | 6.350 | 96,868 | -0.15(-2.31%) |
May 04, 2017 | 6.500 | 6.550 | 6.450 | 6.500 | 38,370 | +0.00(+0.00%) |
May 03, 2017 | 6.550 | 6.550 | 6.400 | 6.500 | 67,752 | -0.10(-1.52%) |
May 02, 2017 | 6.400 | 6.600 | 6.250 | 6.600 | 97,677 | +0.15(+2.33%) |
May 01, 2017 | 6.500 | 6.500 | 6.400 | 6.450 | 47,169 | -0.05(-0.77%) |
Apr 28, 2017 | 6.300 | 6.500 | 6.100 | 6.500 | 86,850 | +0.20(+3.17%) |
Apr 27, 2017 | 6.500 | 6.500 | 6.250 | 6.300 | 81,378 | -0.20(-3.08%) |
Apr 26, 2017 | 6.050 | 6.650 | 5.909 | 6.500 | 156,126 | +0.50(+8.33%) |
Apr 25, 2017 | 6.250 | 6.550 | 5.900 | 6.000 | 197,279 | -0.10(-1.64%) |
Apr 24, 2017 | 5.450 | 6.242 | 5.400 | 6.100 | 304,260 | +0.70(+12.96%) |
Apr 21, 2017 | 5.150 | 5.400 | 5.100 | 5.400 | 116,672 | +0.30(+5.88%) |
Apr 20, 2017 | 5.100 | 5.150 | 5.050 | 5.100 | 50,295 | +0.00(+0.00%) |
Apr 19, 2017 | 5.050 | 5.100 | 5.000 | 5.100 | 41,556 | +0.05(+0.99%) |
Apr 18, 2017 | 4.950 | 5.100 | 4.950 | 5.050 | 32,520 | +0.10(+2.02%) |
Apr 17, 2017 | 5.000 | 5.100 | 4.900 | 4.950 | 32,536 | -0.05(-1.00%) |
Apr 13, 2017 | 5.000 | 5.100 | 4.850 | 5.000 | 93,501 | -0.05(-0.99%) |
Apr 12, 2017 | 5.150 | 5.250 | 5.000 | 5.050 | 86,737 | +0.00(+0.00%) |
Apr 11, 2017 | 4.750 | 5.200 | 4.750 | 5.050 | 97,227 | +0.35(+7.45%) |
Apr 10, 2017 | 4.650 | 4.800 | 4.600 | 4.700 | 64,737 | +0.05(+1.08%) |
Apr 07, 2017 | 4.900 | 4.900 | 4.600 | 4.650 | 44,703 | -0.25(-5.10%) |
Apr 06, 2017 | 4.750 | 5.000 | 4.723 | 4.900 | 98,382 | +0.15(+3.16%) |
Apr 05, 2017 | 4.850 | 5.100 | 4.750 | 4.750 | 132,114 | -0.10(-2.06%) |
Apr 04, 2017 | 5.050 | 5.100 | 4.800 | 4.850 | 65,542 | -0.20(-3.96%) |
Apr 03, 2017 | 5.200 | 5.200 | 4.900 | 5.050 | 79,556 | -0.15(-2.88%) |
Mar 31, 2017 | 5.200 | 5.300 | 5.050 | 5.200 | 88,511 | +0.00(+0.00%) |
Mar 30, 2017 | 5.350 | 5.400 | 5.200 | 5.200 | 49,635 | -0.20(-3.70%) |
Mar 29, 2017 | 5.400 | 5.550 | 5.300 | 5.400 | 70,513 | +0.05(+0.93%) |
Mar 28, 2017 | 5.050 | 5.400 | 5.000 | 5.350 | 78,320 | +0.25(+4.90%) |
Mar 27, 2017 | 5.050 | 5.150 | 4.900 | 5.100 | 49,825 | +0.00(+0.00%) |
Mar 24, 2017 | 5.000 | 5.195 | 4.915 | 5.100 | 42,509 | +0.10(+2.00%) |
Mar 23, 2017 | 4.950 | 5.050 | 4.800 | 5.000 | 34,040 | +0.10(+2.04%) |
Mar 22, 2017 | 5.100 | 5.100 | 4.850 | 4.900 | 48,199 | -0.15(-2.97%) |
Mar 21, 2017 | 5.200 | 5.200 | 5.000 | 5.050 | 82,214 | -0.15(-2.88%) |
Mar 20, 2017 | 5.050 | 5.200 | 5.050 | 5.200 | 53,355 | +0.10(+1.96%) |
Mar 17, 2017 | 5.000 | 5.210 | 4.900 | 5.100 | 160,068 | +0.10(+2.00%) |
Mar 16, 2017 | 5.050 | 5.100 | 5.000 | 5.000 | 25,491 | +0.00(+0.00%) |
Mar 15, 2017 | 4.650 | 5.100 | 4.625 | 5.000 | 165,033 | +0.30(+6.38%) |
Mar 14, 2017 | 4.500 | 4.750 | 4.500 | 4.700 | 63,247 | +0.20(+4.44%) |
Mar 13, 2017 | 4.650 | 4.700 | 4.500 | 4.500 | 63,436 | -0.10(-2.17%) |
Mar 10, 2017 | 4.650 | 4.750 | 4.500 | 4.600 | 34,912 | -0.05(-1.08%) |
Mar 09, 2017 | 4.750 | 4.800 | 4.650 | 4.650 | 44,201 | -0.15(-3.12%) |
Mar 08, 2017 | 4.950 | 5.200 | 4.800 | 4.800 | 90,648 | -0.10(-2.04%) |
Mar 07, 2017 | 4.950 | 5.000 | 4.850 | 4.900 | 57,590 | +0.00(+0.00%) |
Mar 06, 2017 | 5.100 | 5.200 | 4.900 | 4.900 | 47,468 | -0.15(-2.97%) |
Mar 03, 2017 | 4.900 | 5.250 | 4.900 | 5.050 | 86,690 | +0.20(+4.12%) |
Mar 02, 2017 | 5.050 | 5.050 | 4.850 | 4.850 | 49,214 | -0.20(-3.96%) |