Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 5.770 | 5.800 | 5.590 | 5.760 | 213,791 | +0.06(+1.05%) |
May 30, 2017 | 5.910 | 5.930 | 5.585 | 5.700 | 332,316 | -0.20(-3.39%) |
May 26, 2017 | 5.900 | 5.990 | 5.760 | 5.900 | 176,365 | -0.02(-0.34%) |
May 25, 2017 | 5.950 | 5.990 | 5.857 | 5.920 | 219,057 | +0.02(+0.34%) |
May 24, 2017 | 5.920 | 6.070 | 5.850 | 5.900 | 194,802 | +0.01(+0.17%) |
May 23, 2017 | 5.900 | 5.950 | 5.820 | 5.890 | 242,531 | +0.02(+0.34%) |
May 22, 2017 | 6.000 | 6.040 | 5.805 | 5.870 | 297,111 | -0.13(-2.17%) |
May 19, 2017 | 5.880 | 6.130 | 5.820 | 6.000 | 449,780 | +0.20(+3.45%) |
May 18, 2017 | 5.930 | 6.100 | 5.780 | 5.800 | 710,234 | -0.15(-2.52%) |
May 17, 2017 | 6.150 | 6.300 | 5.940 | 5.950 | 461,674 | -0.31(-4.95%) |
May 16, 2017 | 6.260 | 6.334 | 6.110 | 6.260 | 348,356 | +0.04(+0.64%) |
May 15, 2017 | 6.430 | 6.520 | 6.200 | 6.220 | 301,520 | -0.19(-2.96%) |
May 12, 2017 | 6.270 | 6.530 | 6.260 | 6.410 | 414,965 | +0.12(+1.91%) |
May 11, 2017 | 6.360 | 6.480 | 6.060 | 6.290 | 430,395 | -0.07(-1.10%) |
May 10, 2017 | 6.280 | 6.580 | 6.120 | 6.360 | 502,606 | -0.06(-0.93%) |
May 09, 2017 | 6.500 | 6.750 | 6.060 | 6.420 | 633,629 | -0.09(-1.38%) |
May 08, 2017 | 6.500 | 6.640 | 6.280 | 6.510 | 620,389 | -0.13(-1.96%) |
May 05, 2017 | 6.370 | 6.850 | 6.367 | 6.640 | 667,085 | +0.30(+4.73%) |
May 04, 2017 | 5.900 | 6.400 | 5.700 | 6.340 | 528,639 | +0.12(+1.93%) |
May 03, 2017 | 6.350 | 6.370 | 6.139 | 6.220 | 207,247 | -0.13(-2.05%) |
May 02, 2017 | 6.260 | 6.500 | 6.220 | 6.350 | 311,567 | +0.08(+1.28%) |
May 01, 2017 | 6.210 | 6.318 | 6.035 | 6.270 | 221,070 | +0.07(+1.13%) |
Apr 28, 2017 | 6.300 | 6.370 | 6.177 | 6.200 | 211,987 | -0.10(-1.59%) |
Apr 27, 2017 | 6.400 | 6.500 | 6.175 | 6.300 | 386,885 | -0.10(-1.56%) |
Apr 26, 2017 | 6.200 | 6.600 | 6.120 | 6.400 | 675,926 | +0.36(+5.96%) |
Apr 25, 2017 | 6.140 | 6.270 | 6.020 | 6.040 | 424,994 | -0.07(-1.15%) |
Apr 24, 2017 | 6.250 | 6.310 | 6.080 | 6.110 | 388,736 | -0.05(-0.81%) |
Apr 21, 2017 | 5.870 | 6.300 | 5.870 | 6.160 | 443,921 | +0.29(+4.94%) |
Apr 20, 2017 | 5.880 | 5.940 | 5.750 | 5.870 | 297,605 | +0.07(+1.21%) |
Apr 19, 2017 | 5.660 | 5.980 | 5.620 | 5.800 | 565,288 | +0.14(+2.47%) |
Apr 18, 2017 | 5.510 | 5.670 | 5.430 | 5.660 | 274,350 | +0.11(+1.98%) |
Apr 17, 2017 | 5.590 | 5.700 | 5.470 | 5.550 | 296,558 | -0.01(-0.18%) |
Apr 13, 2017 | 5.300 | 5.640 | 5.300 | 5.560 | 399,118 | +0.23(+4.32%) |
Apr 12, 2017 | 5.350 | 5.410 | 5.260 | 5.330 | 232,288 | -0.03(-0.56%) |
Apr 11, 2017 | 5.280 | 5.430 | 5.250 | 5.360 | 240,011 | +0.09(+1.71%) |
Apr 10, 2017 | 5.400 | 5.640 | 5.270 | 5.270 | 421,160 | -0.12(-2.23%) |
Apr 07, 2017 | 5.190 | 5.415 | 5.185 | 5.390 | 325,040 | +0.17(+3.26%) |
Apr 06, 2017 | 5.170 | 5.240 | 5.020 | 5.220 | 319,459 | +0.07(+1.36%) |
Apr 05, 2017 | 5.230 | 5.290 | 5.090 | 5.150 | 325,022 | -0.07(-1.34%) |
Apr 04, 2017 | 5.180 | 5.310 | 5.170 | 5.220 | 301,338 | +0.03(+0.58%) |
Apr 03, 2017 | 5.310 | 5.338 | 5.120 | 5.190 | 270,937 | -0.11(-2.08%) |
Mar 31, 2017 | 5.300 | 5.400 | 5.210 | 5.300 | 384,238 | -0.02(-0.38%) |
Mar 30, 2017 | 5.320 | 5.330 | 5.220 | 5.320 | 342,951 | +0.01(+0.19%) |
Mar 29, 2017 | 5.170 | 5.380 | 5.100 | 5.310 | 419,717 | +0.14(+2.71%) |
Mar 28, 2017 | 5.070 | 5.190 | 5.011 | 5.170 | 391,297 | +0.07(+1.37%) |
Mar 27, 2017 | 5.000 | 5.170 | 4.970 | 5.100 | 310,169 | +0.05(+0.99%) |
Mar 24, 2017 | 5.140 | 5.220 | 4.990 | 5.050 | 509,630 | -0.09(-1.75%) |
Mar 23, 2017 | 5.250 | 5.295 | 5.130 | 5.140 | 355,897 | -0.07(-1.34%) |
Mar 22, 2017 | 5.100 | 5.225 | 4.985 | 5.210 | 396,038 | +0.14(+2.76%) |
Mar 21, 2017 | 5.330 | 5.350 | 5.070 | 5.070 | 470,487 | -0.25(-4.70%) |
Mar 20, 2017 | 5.240 | 5.370 | 5.160 | 5.320 | 350,886 | +0.08(+1.53%) |
Mar 17, 2017 | 5.350 | 5.350 | 5.130 | 5.240 | 788,894 | -0.14(-2.60%) |
Mar 16, 2017 | 5.400 | 5.430 | 5.260 | 5.380 | 737,723 | -0.03(-0.55%) |
Mar 15, 2017 | 5.400 | 5.630 | 5.310 | 5.410 | 1,346,450 | +0.09(+1.69%) |
Mar 14, 2017 | 6.390 | 6.410 | 5.220 | 5.320 | 3,355,509 | -1.63(-23.45%) |
Mar 13, 2017 | 6.820 | 7.050 | 6.820 | 6.950 | 398,965 | +0.13(+1.91%) |
Mar 10, 2017 | 6.850 | 6.890 | 6.670 | 6.820 | 296,344 | +0.04(+0.59%) |
Mar 09, 2017 | 6.530 | 6.890 | 6.530 | 6.780 | 399,004 | +0.27(+4.15%) |
Mar 08, 2017 | 6.530 | 6.740 | 6.472 | 6.510 | 299,689 | +0.00(+0.00%) |
Mar 07, 2017 | 6.600 | 6.670 | 6.500 | 6.510 | 313,280 | -0.18(-2.69%) |
Mar 06, 2017 | 6.780 | 7.024 | 6.580 | 6.690 | 589,221 | -0.17(-2.48%) |
Mar 03, 2017 | 6.900 | 7.100 | 6.750 | 6.860 | 312,439 | -0.03(-0.51%) |
Mar 02, 2017 | 6.760 | 7.200 | 6.670 | 6.895 | 568,798 | +0.11(+1.70%) |