Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 5.200 | 5.250 | 5.150 | 5.200 | 118,754 | +0.00(+0.00%) |
May 30, 2017 | 5.350 | 5.350 | 5.050 | 5.200 | 209,843 | -0.15(-2.80%) |
May 26, 2017 | 5.400 | 5.500 | 5.150 | 5.350 | 166,816 | -0.10(-1.83%) |
May 25, 2017 | 5.400 | 5.600 | 5.280 | 5.450 | 171,620 | +0.10(+1.87%) |
May 24, 2017 | 5.300 | 5.400 | 5.250 | 5.350 | 104,464 | +0.00(+0.00%) |
May 23, 2017 | 5.450 | 5.450 | 5.250 | 5.350 | 75,514 | -0.05(-0.93%) |
May 22, 2017 | 5.200 | 5.400 | 5.200 | 5.400 | 110,496 | +0.15(+2.86%) |
May 19, 2017 | 5.150 | 5.300 | 5.100 | 5.250 | 157,523 | +0.15(+2.94%) |
May 18, 2017 | 5.450 | 5.500 | 5.000 | 5.100 | 211,692 | -0.35(-6.42%) |
May 17, 2017 | 5.700 | 5.700 | 5.425 | 5.450 | 117,770 | -0.35(-6.03%) |
May 16, 2017 | 5.850 | 5.850 | 5.550 | 5.800 | 92,205 | +0.00(+0.00%) |
May 15, 2017 | 5.850 | 5.900 | 5.550 | 5.800 | 201,553 | +0.00(+0.00%) |
May 12, 2017 | 5.650 | 5.850 | 5.550 | 5.800 | 120,099 | +0.15(+2.65%) |
May 11, 2017 | 5.750 | 5.900 | 5.250 | 5.650 | 278,451 | -0.30(-5.04%) |
May 10, 2017 | 5.950 | 6.050 | 5.850 | 5.950 | 152,452 | +0.00(+0.00%) |
May 09, 2017 | 5.900 | 6.000 | 5.750 | 5.950 | 115,160 | +0.10(+1.71%) |
May 08, 2017 | 5.700 | 5.950 | 5.625 | 5.850 | 107,856 | +0.10(+1.74%) |
May 05, 2017 | 5.650 | 5.800 | 5.600 | 5.750 | 75,913 | +0.05(+0.88%) |
May 04, 2017 | 5.700 | 5.750 | 5.600 | 5.700 | 105,838 | +0.00(+0.00%) |
May 03, 2017 | 5.650 | 5.750 | 5.600 | 5.700 | 125,357 | +0.10(+1.79%) |
May 02, 2017 | 5.750 | 6.000 | 5.600 | 5.600 | 74,512 | -0.20(-3.45%) |
May 01, 2017 | 5.600 | 5.950 | 5.600 | 5.800 | 135,934 | +0.20(+3.57%) |
Apr 28, 2017 | 5.750 | 5.800 | 5.450 | 5.600 | 219,328 | -0.15(-2.61%) |
Apr 27, 2017 | 5.950 | 5.950 | 5.750 | 5.750 | 119,368 | -0.15(-2.54%) |
Apr 26, 2017 | 5.850 | 5.900 | 5.750 | 5.900 | 187,801 | +0.05(+0.85%) |
Apr 25, 2017 | 5.750 | 5.850 | 5.650 | 5.850 | 243,916 | +0.15(+2.63%) |
Apr 24, 2017 | 5.650 | 5.900 | 5.600 | 5.700 | 144,667 | +0.12(+2.24%) |
Apr 21, 2017 | 6.100 | 6.316 | 5.550 | 5.575 | 339,012 | -0.62(-10.08%) |
Apr 20, 2017 | 6.400 | 6.400 | 6.150 | 6.200 | 91,688 | -0.20(-3.13%) |
Apr 19, 2017 | 6.150 | 6.455 | 6.105 | 6.400 | 111,858 | +0.30(+4.92%) |
Apr 18, 2017 | 6.000 | 6.100 | 5.900 | 6.100 | 343,187 | +0.10(+1.67%) |
Apr 17, 2017 | 6.150 | 6.200 | 5.925 | 6.000 | 178,567 | -0.15(-2.44%) |
Apr 13, 2017 | 6.050 | 6.250 | 6.000 | 6.150 | 126,027 | +0.10(+1.65%) |
Apr 12, 2017 | 6.300 | 6.350 | 5.950 | 6.050 | 173,639 | -0.25(-3.97%) |
Apr 11, 2017 | 6.400 | 6.500 | 6.250 | 6.300 | 124,586 | -0.10(-1.56%) |
Apr 10, 2017 | 6.600 | 6.600 | 6.300 | 6.400 | 124,552 | -0.20(-3.03%) |
Apr 07, 2017 | 6.450 | 6.650 | 6.400 | 6.600 | 82,415 | +0.10(+1.54%) |
Apr 06, 2017 | 6.650 | 6.695 | 6.400 | 6.500 | 153,007 | -0.15(-2.26%) |
Apr 05, 2017 | 6.650 | 6.800 | 6.550 | 6.650 | 93,015 | +0.00(+0.00%) |
Apr 04, 2017 | 6.850 | 7.000 | 6.600 | 6.650 | 157,059 | -0.25(-3.62%) |
Apr 03, 2017 | 6.950 | 7.050 | 6.750 | 6.900 | 101,159 | +0.00(+0.00%) |
Mar 31, 2017 | 6.850 | 6.900 | 6.700 | 6.900 | 132,043 | +0.05(+0.73%) |
Mar 30, 2017 | 6.700 | 6.850 | 6.550 | 6.850 | 202,770 | +0.20(+3.01%) |
Mar 29, 2017 | 6.700 | 6.800 | 6.550 | 6.650 | 185,191 | -0.10(-1.48%) |
Mar 28, 2017 | 6.850 | 6.900 | 6.600 | 6.750 | 116,124 | -0.10(-1.46%) |
Mar 27, 2017 | 6.650 | 6.950 | 6.650 | 6.850 | 140,689 | +0.20(+3.01%) |
Mar 24, 2017 | 6.700 | 6.750 | 6.500 | 6.650 | 93,749 | +0.05(+0.76%) |
Mar 23, 2017 | 6.900 | 6.900 | 6.500 | 6.600 | 140,224 | -0.15(-2.22%) |
Mar 22, 2017 | 6.750 | 6.850 | 6.500 | 6.750 | 140,466 | +0.05(+0.75%) |
Mar 21, 2017 | 7.250 | 7.250 | 6.700 | 6.700 | 151,532 | -0.50(-6.94%) |
Mar 20, 2017 | 7.350 | 7.350 | 7.125 | 7.200 | 102,242 | -0.15(-2.04%) |
Mar 17, 2017 | 7.700 | 7.800 | 7.275 | 7.350 | 180,809 | -0.35(-4.55%) |
Mar 16, 2017 | 7.750 | 7.800 | 7.650 | 7.700 | 107,361 | +0.05(+0.65%) |
Mar 15, 2017 | 7.800 | 7.828 | 7.550 | 7.650 | 176,155 | +0.15(+2.00%) |
Mar 14, 2017 | 7.650 | 7.700 | 7.500 | 7.500 | 65,160 | -0.30(-3.85%) |
Mar 13, 2017 | 7.700 | 7.900 | 7.700 | 7.800 | 92,971 | +0.15(+1.96%) |
Mar 10, 2017 | 7.800 | 7.900 | 7.350 | 7.650 | 159,643 | -0.10(-1.29%) |
Mar 09, 2017 | 7.950 | 8.050 | 7.625 | 7.750 | 100,308 | -0.20(-2.52%) |
Mar 08, 2017 | 7.750 | 8.150 | 7.750 | 7.950 | 120,437 | +0.30(+3.92%) |
Mar 07, 2017 | 7.700 | 7.800 | 7.500 | 7.650 | 127,485 | -0.05(-0.65%) |
Mar 06, 2017 | 8.350 | 8.400 | 7.650 | 7.700 | 212,032 | -0.65(-7.78%) |
Mar 03, 2017 | 8.150 | 8.350 | 7.950 | 8.350 | 182,376 | +0.25(+3.09%) |
Mar 02, 2017 | 7.850 | 8.250 | 7.650 | 8.100 | 173,389 | +0.35(+4.52%) |