Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 5.050 | 5.050 | 4.900 | 5.000 | 129,381 | -0.05(-0.99%) |
May 30, 2017 | 5.000 | 5.150 | 5.000 | 5.050 | 95,609 | +0.05(+1.00%) |
May 26, 2017 | 5.150 | 5.200 | 4.975 | 5.000 | 415,835 | -0.45(-8.26%) |
May 25, 2017 | 5.600 | 5.633 | 5.450 | 5.450 | 35,258 | -0.15(-2.68%) |
May 24, 2017 | 5.600 | 5.650 | 5.550 | 5.600 | 12,697 | -0.05(-0.88%) |
May 23, 2017 | 5.750 | 5.900 | 5.550 | 5.650 | 51,035 | -0.05(-0.88%) |
May 22, 2017 | 5.900 | 6.000 | 5.700 | 5.700 | 27,032 | -0.20(-3.39%) |
May 19, 2017 | 5.850 | 6.000 | 5.850 | 5.900 | 8,868 | +0.10(+1.72%) |
May 18, 2017 | 5.950 | 5.950 | 5.717 | 5.800 | 45,774 | -0.10(-1.69%) |
May 17, 2017 | 6.000 | 6.050 | 5.900 | 5.900 | 64,475 | -0.10(-1.67%) |
May 16, 2017 | 5.900 | 6.050 | 5.850 | 6.000 | 57,605 | +0.15(+2.56%) |
May 15, 2017 | 6.000 | 6.000 | 5.850 | 5.850 | 50,493 | -0.15(-2.50%) |
May 12, 2017 | 6.176 | 6.176 | 5.950 | 6.000 | 79,684 | -0.05(-0.83%) |
May 11, 2017 | 6.000 | 6.100 | 6.000 | 6.050 | 21,008 | +0.05(+0.83%) |
May 10, 2017 | 6.100 | 6.100 | 5.975 | 6.000 | 35,871 | -0.05(-0.83%) |
May 09, 2017 | 5.950 | 6.050 | 5.950 | 6.050 | 54,955 | +0.15(+2.54%) |
May 08, 2017 | 6.100 | 6.100 | 5.650 | 5.900 | 57,024 | -0.25(-4.07%) |
May 05, 2017 | 5.950 | 6.200 | 5.950 | 6.150 | 25,454 | +0.05(+0.82%) |
May 04, 2017 | 6.100 | 6.150 | 6.050 | 6.100 | 33,694 | +0.00(+0.00%) |
May 03, 2017 | 6.300 | 6.300 | 6.050 | 6.100 | 37,043 | -0.20(-3.17%) |
May 02, 2017 | 6.100 | 6.400 | 6.100 | 6.300 | 76,936 | +0.12(+2.01%) |
May 01, 2017 | 6.200 | 6.200 | 6.100 | 6.176 | 19,840 | -0.02(-0.39%) |
Apr 28, 2017 | 6.100 | 6.200 | 6.050 | 6.200 | 16,831 | +0.10(+1.64%) |
Apr 27, 2017 | 6.250 | 6.250 | 6.050 | 6.100 | 32,678 | +0.00(+0.00%) |
Apr 26, 2017 | 6.150 | 6.150 | 6.050 | 6.100 | 18,955 | +0.00(+0.00%) |
Apr 25, 2017 | 6.150 | 5.900 | 6.100 | 18,484 | +0.10(+1.67%) | |
Apr 24, 2017 | 6.140 | 6.140 | 5.849 | 6.000 | 53,185 | -0.05(-0.83%) |
Apr 21, 2017 | 6.100 | 6.100 | 5.901 | 6.050 | 34,422 | +0.00(+0.00%) |
Apr 20, 2017 | 6.100 | 6.100 | 6.000 | 6.050 | 36,541 | -0.05(-0.82%) |
Apr 19, 2017 | 6.000 | 6.150 | 5.900 | 6.100 | 21,934 | +0.05(+0.83%) |
Apr 18, 2017 | 6.000 | 6.050 | 5.950 | 6.050 | 43,549 | +0.00(+0.00%) |
Apr 17, 2017 | 6.200 | 6.250 | 6.000 | 6.050 | 35,965 | -0.17(-2.81%) |
Apr 13, 2017 | 6.350 | 6.400 | 6.200 | 6.225 | 20,007 | -0.18(-2.73%) |
Apr 12, 2017 | 6.200 | 6.400 | 6.100 | 6.400 | 50,432 | +0.15(+2.40%) |
Apr 11, 2017 | 6.450 | 6.560 | 6.200 | 6.250 | 47,014 | -0.22(-3.47%) |
Apr 10, 2017 | 6.300 | 6.500 | 6.200 | 6.475 | 30,277 | +0.12(+1.97%) |
Apr 07, 2017 | 6.350 | 6.400 | 6.250 | 6.350 | 9,498 | +0.00(+0.00%) |
Apr 06, 2017 | 6.350 | 6.400 | 6.250 | 6.350 | 16,535 | +0.05(+0.79%) |
Apr 05, 2017 | 6.850 | 6.889 | 6.250 | 6.300 | 124,873 | -0.35(-5.26%) |
Apr 04, 2017 | 6.550 | 6.850 | 6.230 | 6.650 | 128,436 | +0.15(+2.31%) |
Apr 03, 2017 | 6.500 | 6.950 | 6.200 | 6.500 | 174,496 | +0.35(+5.69%) |
Mar 31, 2017 | 6.000 | 6.200 | 6.000 | 6.150 | 31,694 | +0.15(+2.50%) |
Mar 30, 2017 | 6.150 | 6.200 | 6.000 | 6.000 | 39,149 | -0.15(-2.44%) |
Mar 29, 2017 | 6.200 | 6.300 | 6.100 | 6.150 | 17,661 | +0.00(+0.00%) |
Mar 28, 2017 | 6.300 | 6.300 | 6.100 | 6.150 | 20,406 | -0.15(-2.38%) |
Mar 27, 2017 | 6.200 | 6.300 | 5.950 | 6.300 | 37,771 | +0.20(+3.28%) |
Mar 24, 2017 | 5.950 | 6.200 | 5.950 | 6.100 | 28,364 | +0.15(+2.52%) |
Mar 23, 2017 | 6.150 | 6.200 | 5.875 | 5.950 | 57,728 | -0.20(-3.25%) |
Mar 22, 2017 | 6.300 | 6.350 | 5.850 | 6.150 | 84,905 | -0.10(-1.60%) |
Mar 21, 2017 | 7.050 | 7.100 | 6.150 | 6.250 | 169,296 | -0.65(-9.42%) |
Mar 20, 2017 | 6.800 | 7.000 | 6.800 | 6.900 | 77,162 | +0.20(+2.99%) |
Mar 17, 2017 | 6.700 | 6.900 | 6.600 | 6.700 | 103,007 | +0.00(+0.00%) |
Mar 16, 2017 | 6.200 | 6.775 | 6.200 | 6.700 | 112,886 | +0.45(+7.20%) |
Mar 15, 2017 | 6.000 | 6.400 | 5.900 | 6.250 | 86,642 | +0.25(+4.17%) |
Mar 14, 2017 | 6.250 | 6.250 | 5.900 | 6.000 | 34,631 | -0.30(-4.76%) |
Mar 13, 2017 | 6.050 | 6.300 | 5.950 | 6.300 | 19,943 | +0.30(+5.00%) |
Mar 10, 2017 | 6.000 | 6.200 | 5.900 | 6.000 | 51,975 | +0.00(+0.00%) |
Mar 09, 2017 | 6.000 | 6.250 | 5.800 | 6.000 | 43,570 | -0.15(-2.44%) |
Mar 08, 2017 | 5.800 | 6.250 | 5.767 | 6.150 | 79,990 | +0.40(+6.96%) |
Mar 07, 2017 | 5.700 | 5.884 | 5.505 | 5.750 | 34,666 | +0.05(+0.88%) |
Mar 06, 2017 | 5.950 | 5.950 | 5.700 | 5.700 | 75,161 | -0.25(-4.20%) |
Mar 03, 2017 | 6.100 | 6.150 | 5.900 | 5.950 | 38,766 | -0.10(-1.65%) |
Mar 02, 2017 | 6.050 | 6.100 | 5.900 | 6.050 | 27,462 | +0.05(+0.83%) |