Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 5.973 | 5.991 | 5.794 | 5.928 | 74,415 | -0.04(-0.75%) |
May 30, 2017 | 6.072 | 6.125 | 5.893 | 5.973 | 53,774 | -0.10(-1.62%) |
May 26, 2017 | 6.089 | 6.134 | 5.910 | 6.072 | 46,382 | +0.01(+0.15%) |
May 25, 2017 | 5.946 | 6.099 | 5.875 | 6.063 | 69,649 | +0.17(+2.89%) |
May 24, 2017 | 6.000 | 6.027 | 5.866 | 5.893 | 58,279 | -0.13(-2.08%) |
May 23, 2017 | 6.116 | 6.170 | 6.005 | 6.018 | 59,687 | -0.11(-1.75%) |
May 22, 2017 | 5.731 | 6.152 | 5.731 | 6.125 | 129,397 | +0.44(+7.72%) |
May 19, 2017 | 5.570 | 5.803 | 5.570 | 5.687 | 48,627 | +0.13(+2.42%) |
May 18, 2017 | 5.651 | 5.700 | 5.539 | 5.552 | 73,455 | -0.05(-0.96%) |
May 17, 2017 | 5.794 | 5.875 | 5.597 | 5.606 | 73,704 | -0.34(-5.72%) |
May 16, 2017 | 5.946 | 6.125 | 5.879 | 5.946 | 162,717 | +0.09(+1.53%) |
May 15, 2017 | 5.857 | 5.893 | 5.678 | 5.857 | 89,433 | +0.07(+1.24%) |
May 12, 2017 | 5.848 | 5.937 | 5.749 | 5.785 | 36,960 | -0.10(-1.67%) |
May 11, 2017 | 5.839 | 5.955 | 5.772 | 5.884 | 47,365 | +0.10(+1.70%) |
May 10, 2017 | 5.812 | 5.982 | 5.749 | 5.785 | 98,624 | +0.00(+0.00%) |
May 09, 2017 | 5.821 | 5.821 | 5.713 | 5.785 | 29,903 | -0.02(-0.31%) |
May 08, 2017 | 5.857 | 5.875 | 5.731 | 5.803 | 58,998 | +0.01(+0.15%) |
May 05, 2017 | 5.642 | 5.866 | 5.217 | 5.794 | 113,867 | +0.15(+2.70%) |
May 04, 2017 | 5.642 | 5.687 | 5.606 | 5.642 | 24,539 | -0.01(-0.16%) |
May 03, 2017 | 5.731 | 5.731 | 5.633 | 5.651 | 63,021 | -0.11(-1.87%) |
May 02, 2017 | 5.803 | 5.946 | 5.696 | 5.758 | 48,738 | -0.10(-1.68%) |
May 01, 2017 | 5.785 | 5.910 | 5.669 | 5.857 | 115,101 | +0.07(+1.24%) |
Apr 28, 2017 | 5.633 | 5.803 | 5.570 | 5.785 | 68,592 | +0.13(+2.22%) |
Apr 27, 2017 | 5.839 | 5.866 | 5.541 | 5.660 | 131,287 | -0.14(-2.47%) |
Apr 26, 2017 | 6.090 | 6.116 | 5.776 | 5.803 | 143,705 | -0.13(-2.11%) |
Apr 25, 2017 | 5.875 | 5.928 | 5.821 | 5.928 | 139,145 | +0.10(+1.69%) |
Apr 24, 2017 | 5.857 | 5.902 | 5.812 | 5.830 | 129,047 | +0.04(+0.77%) |
Apr 21, 2017 | 5.830 | 5.857 | 5.776 | 5.785 | 62,859 | -0.07(-1.22%) |
Apr 20, 2017 | 5.973 | 6.009 | 5.830 | 5.857 | 79,910 | -0.02(-0.30%) |
Apr 19, 2017 | 5.955 | 5.991 | 5.839 | 5.875 | 98,685 | -0.04(-0.76%) |
Apr 18, 2017 | 5.964 | 6.018 | 5.884 | 5.919 | 135,829 | -0.09(-1.49%) |
Apr 17, 2017 | 6.107 | 6.124 | 5.964 | 6.009 | 73,802 | -0.05(-0.89%) |
Apr 13, 2017 | 6.090 | 6.179 | 6.027 | 6.063 | 39,940 | -0.04(-0.73%) |
Apr 12, 2017 | 6.179 | 6.278 | 6.081 | 6.107 | 57,418 | -0.08(-1.30%) |
Apr 11, 2017 | 6.036 | 6.224 | 6.036 | 6.188 | 46,174 | +0.13(+2.07%) |
Apr 10, 2017 | 6.179 | 6.287 | 6.054 | 6.063 | 98,523 | -0.06(-1.02%) |
Apr 07, 2017 | 6.179 | 6.287 | 6.099 | 6.125 | 147,458 | -0.09(-1.44%) |
Apr 06, 2017 | 6.161 | 6.251 | 6.134 | 6.215 | 54,272 | +0.09(+1.46%) |
Apr 05, 2017 | 6.188 | 6.224 | 5.973 | 6.125 | 200,885 | -0.04(-0.73%) |
Apr 04, 2017 | 6.224 | 6.271 | 6.125 | 6.170 | 124,188 | -0.06(-1.01%) |
Apr 03, 2017 | 6.224 | 6.304 | 6.134 | 6.233 | 100,440 | -0.04(-0.71%) |
Mar 31, 2017 | 6.197 | 6.313 | 6.179 | 6.278 | 48,753 | +0.08(+1.30%) |
Mar 30, 2017 | 6.161 | 6.269 | 6.143 | 6.197 | 83,483 | +0.01(+0.14%) |
Mar 29, 2017 | 6.161 | 6.251 | 6.152 | 6.188 | 43,210 | -0.02(-0.29%) |
Mar 28, 2017 | 6.090 | 6.215 | 6.090 | 6.206 | 77,256 | +0.07(+1.17%) |
Mar 27, 2017 | 6.027 | 6.215 | 6.000 | 6.134 | 104,190 | +0.04(+0.74%) |
Mar 24, 2017 | 6.125 | 6.215 | 6.022 | 6.090 | 71,364 | -0.04(-0.58%) |
Mar 23, 2017 | 5.946 | 6.179 | 5.929 | 6.125 | 95,828 | +0.17(+2.86%) |
Mar 22, 2017 | 6.018 | 6.063 | 5.937 | 5.955 | 131,692 | -0.07(-1.19%) |
Mar 21, 2017 | 6.179 | 6.233 | 6.027 | 6.027 | 110,124 | -0.15(-2.46%) |
Mar 20, 2017 | 6.278 | 6.287 | 6.161 | 6.179 | 73,657 | -0.11(-1.71%) |
Mar 17, 2017 | 6.278 | 6.403 | 6.179 | 6.287 | 57,952 | +0.02(+0.29%) |
Mar 16, 2017 | 6.170 | 6.358 | 6.152 | 6.269 | 115,651 | +0.14(+2.34%) |
Mar 15, 2017 | 6.027 | 6.179 | 6.018 | 6.125 | 76,349 | +0.11(+1.79%) |
Mar 14, 2017 | 6.143 | 6.170 | 5.991 | 6.018 | 84,112 | -0.11(-1.75%) |
Mar 13, 2017 | 6.000 | 6.161 | 5.991 | 6.125 | 169,863 | +0.11(+1.79%) |
Mar 10, 2017 | 5.812 | 6.045 | 5.740 | 6.018 | 114,292 | +0.19(+3.23%) |
Mar 09, 2017 | 5.902 | 6.004 | 5.821 | 5.830 | 104,383 | -0.09(-1.51%) |
Mar 08, 2017 | 5.893 | 5.982 | 5.884 | 5.919 | 104,734 | +0.07(+1.23%) |
Mar 07, 2017 | 5.731 | 5.946 | 5.677 | 5.848 | 208,001 | +0.15(+2.67%) |
Mar 06, 2017 | 5.785 | 5.785 | 5.659 | 5.696 | 239,851 | -0.13(-2.30%) |
Mar 03, 2017 | 5.866 | 5.919 | 5.763 | 5.830 | 145,194 | -0.11(-1.81%) |
Mar 02, 2017 | 6.072 | 6.107 | 5.848 | 5.937 | 183,503 | -0.14(-2.36%) |