Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 5.520 | 5.620 | 5.470 | 5.520 | 9,754 | +0.00(+0.00%) |
May 30, 2017 | 5.510 | 5.600 | 5.510 | 5.520 | 12,149 | +0.00(+0.00%) |
May 26, 2017 | 5.600 | 5.670 | 5.385 | 5.520 | 26,171 | -0.01(-0.18%) |
May 25, 2017 | 5.720 | 5.731 | 5.530 | 5.530 | 20,109 | -0.14(-2.47%) |
May 24, 2017 | 5.810 | 5.870 | 5.610 | 5.670 | 28,034 | -0.10(-1.73%) |
May 23, 2017 | 5.760 | 5.870 | 5.690 | 5.770 | 12,105 | +0.01(+0.17%) |
May 22, 2017 | 5.680 | 5.820 | 5.570 | 5.760 | 34,203 | +0.06(+1.05%) |
May 19, 2017 | 5.420 | 5.750 | 5.420 | 5.700 | 17,819 | +0.30(+5.56%) |
May 18, 2017 | 5.410 | 5.490 | 5.260 | 5.400 | 50,973 | -0.02(-0.37%) |
May 17, 2017 | 5.650 | 5.650 | 5.400 | 5.420 | 25,708 | -0.24(-4.24%) |
May 16, 2017 | 5.740 | 5.770 | 5.660 | 5.660 | 10,795 | -0.09(-1.57%) |
May 15, 2017 | 5.810 | 5.810 | 5.670 | 5.750 | 13,061 | -0.09(-1.54%) |
May 12, 2017 | 5.740 | 5.890 | 5.660 | 5.840 | 25,890 | +0.22(+3.91%) |
May 11, 2017 | 5.610 | 5.656 | 5.410 | 5.620 | 36,643 | -0.06(-1.06%) |
May 10, 2017 | 5.690 | 5.776 | 5.601 | 5.680 | 15,467 | -0.06(-1.05%) |
May 09, 2017 | 5.790 | 5.810 | 5.660 | 5.740 | 19,787 | -0.06(-1.03%) |
May 08, 2017 | 5.760 | 5.840 | 5.620 | 5.800 | 24,007 | +0.07(+1.22%) |
May 05, 2017 | 5.760 | 5.850 | 5.640 | 5.730 | 23,247 | -0.09(-1.55%) |
May 04, 2017 | 5.890 | 5.890 | 5.730 | 5.820 | 11,988 | -0.07(-1.19%) |
May 03, 2017 | 5.820 | 5.890 | 5.730 | 5.890 | 10,480 | +0.00(+0.00%) |
May 02, 2017 | 5.900 | 5.980 | 5.690 | 5.890 | 15,719 | -0.07(-1.17%) |
May 01, 2017 | 5.850 | 5.990 | 5.805 | 5.960 | 22,743 | +0.03(+0.51%) |
Apr 28, 2017 | 5.783 | 5.940 | 5.705 | 5.930 | 20,054 | +0.20(+3.49%) |
Apr 27, 2017 | 5.900 | 5.980 | 5.690 | 5.730 | 59,612 | -0.17(-2.88%) |
Apr 26, 2017 | 6.190 | 6.300 | 5.860 | 5.900 | 31,086 | -0.24(-3.91%) |
Apr 25, 2017 | 5.610 | 6.140 | 5.610 | 6.140 | 73,917 | +0.15(+2.50%) |
Apr 24, 2017 | 5.890 | 6.082 | 5.610 | 5.990 | 42,104 | +0.10(+1.70%) |
Apr 21, 2017 | 5.810 | 5.910 | 5.790 | 5.890 | 38,589 | +0.07(+1.20%) |
Apr 20, 2017 | 5.670 | 5.950 | 5.620 | 5.820 | 23,942 | +0.12(+2.11%) |
Apr 19, 2017 | 5.720 | 5.790 | 5.611 | 5.700 | 26,911 | +0.01(+0.18%) |
Apr 18, 2017 | 5.620 | 5.740 | 5.480 | 5.690 | 18,756 | +0.02(+0.35%) |
Apr 17, 2017 | 5.480 | 5.680 | 5.290 | 5.670 | 45,406 | +0.08(+1.43%) |
Apr 13, 2017 | 5.580 | 5.722 | 5.380 | 5.590 | 12,368 | +0.00(+0.00%) |
Apr 12, 2017 | 5.600 | 5.620 | 5.445 | 5.590 | 23,457 | +0.06(+1.08%) |
Apr 11, 2017 | 5.430 | 5.600 | 5.360 | 5.530 | 27,886 | +0.09(+1.65%) |
Apr 10, 2017 | 5.300 | 5.480 | 5.300 | 5.440 | 50,154 | +0.04(+0.74%) |
Apr 07, 2017 | 5.400 | 5.490 | 5.390 | 5.400 | 54,612 | -0.03(-0.55%) |
Apr 06, 2017 | 5.310 | 5.500 | 5.280 | 5.430 | 74,025 | +0.11(+2.07%) |
Apr 05, 2017 | 5.290 | 5.390 | 5.250 | 5.320 | 54,627 | -0.02(-0.37%) |
Apr 04, 2017 | 5.360 | 5.460 | 5.330 | 5.340 | 21,798 | -0.07(-1.29%) |
Apr 03, 2017 | 5.530 | 5.630 | 5.400 | 5.410 | 50,073 | -0.11(-1.99%) |
Mar 31, 2017 | 5.480 | 5.610 | 5.370 | 5.520 | 76,656 | +0.05(+0.91%) |
Mar 30, 2017 | 5.540 | 5.540 | 5.540 | 5.470 | 40,841 | -0.12(-2.15%) |
Mar 29, 2017 | 5.720 | 5.800 | 5.510 | 5.590 | 22,318 | -0.13(-2.27%) |
Mar 28, 2017 | 5.580 | 5.790 | 5.550 | 5.720 | 20,441 | +0.11(+1.96%) |
Mar 27, 2017 | 5.670 | 5.740 | 5.391 | 5.610 | 107,870 | -0.41(-6.81%) |
Mar 24, 2017 | 5.910 | 6.050 | 5.800 | 6.020 | 44,460 | +0.11(+1.86%) |
Mar 23, 2017 | 6.010 | 6.060 | 5.850 | 5.910 | 29,146 | -0.10(-1.66%) |
Mar 22, 2017 | 6.240 | 6.290 | 5.810 | 6.010 | 82,704 | -0.23(-3.69%) |
Mar 21, 2017 | 6.080 | 6.250 | 5.800 | 6.240 | 84,846 | +0.24(+4.00%) |
Mar 20, 2017 | 5.730 | 6.000 | 5.730 | 6.000 | 101,828 | +0.36(+6.38%) |
Mar 17, 2017 | 5.580 | 5.900 | 5.471 | 5.640 | 50,800 | -0.11(-1.91%) |
Mar 16, 2017 | 5.390 | 5.780 | 5.311 | 5.750 | 50,664 | +0.30(+5.50%) |
Mar 15, 2017 | 5.530 | 5.560 | 5.231 | 5.450 | 145,261 | -0.12(-2.15%) |
Mar 14, 2017 | 5.620 | 5.620 | 5.400 | 5.570 | 51,762 | -0.01(-0.18%) |
Mar 13, 2017 | 5.650 | 5.720 | 5.520 | 5.580 | 103,893 | +0.01(+0.18%) |
Mar 10, 2017 | 5.730 | 5.730 | 5.449 | 5.570 | 47,633 | -0.11(-1.92%) |
Mar 09, 2017 | 5.450 | 5.700 | 5.430 | 5.679 | 78,066 | +0.20(+3.63%) |
Mar 08, 2017 | 5.660 | 5.732 | 5.430 | 5.480 | 111,185 | -0.23(-4.03%) |
Mar 07, 2017 | 5.850 | 5.850 | 5.690 | 5.710 | 38,406 | -0.09(-1.55%) |
Mar 06, 2017 | 5.980 | 6.140 | 5.780 | 5.800 | 105,829 | -0.09(-1.53%) |
Mar 03, 2017 | 5.830 | 5.962 | 5.630 | 5.890 | 33,073 | -0.03(-0.51%) |
Mar 02, 2017 | 5.710 | 6.071 | 5.710 | 5.920 | 24,274 | +0.03(+0.51%) |