Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 6.010 | 6.130 | 5.700 | 6.100 | 209,349 | +0.13(+2.18%) |
May 30, 2017 | 5.900 | 6.040 | 5.750 | 5.970 | 149,902 | +0.07(+1.19%) |
May 26, 2017 | 5.940 | 6.020 | 5.830 | 5.900 | 82,979 | -0.04(-0.67%) |
May 25, 2017 | 5.970 | 6.055 | 5.859 | 5.940 | 86,694 | -0.04(-0.67%) |
May 24, 2017 | 5.860 | 6.060 | 5.610 | 5.980 | 131,379 | +0.10(+1.70%) |
May 23, 2017 | 5.900 | 5.905 | 5.815 | 5.880 | 182,925 | +0.01(+0.17%) |
May 22, 2017 | 6.080 | 6.100 | 5.850 | 5.870 | 156,706 | -0.15(-2.49%) |
May 19, 2017 | 6.030 | 6.150 | 5.950 | 6.020 | 165,712 | +0.02(+0.33%) |
May 18, 2017 | 5.910 | 6.119 | 5.820 | 6.000 | 130,025 | +0.07(+1.18%) |
May 17, 2017 | 5.950 | 6.020 | 5.850 | 5.930 | 89,416 | -0.09(-1.50%) |
May 16, 2017 | 5.970 | 6.040 | 5.800 | 6.020 | 198,815 | +0.06(+1.01%) |
May 15, 2017 | 6.080 | 6.230 | 5.900 | 5.960 | 205,690 | -0.13(-2.13%) |
May 12, 2017 | 6.050 | 6.185 | 6.006 | 6.090 | 110,266 | +0.07(+1.16%) |
May 11, 2017 | 6.170 | 6.170 | 6.010 | 6.020 | 139,413 | -0.19(-3.06%) |
May 10, 2017 | 6.150 | 6.270 | 6.070 | 6.210 | 164,937 | +0.03(+0.49%) |
May 09, 2017 | 6.420 | 6.420 | 5.860 | 6.180 | 456,354 | -0.31(-4.78%) |
May 08, 2017 | 6.530 | 6.610 | 6.401 | 6.490 | 94,276 | +0.01(+0.15%) |
May 05, 2017 | 6.590 | 6.590 | 6.390 | 6.480 | 187,198 | -0.02(-0.31%) |
May 04, 2017 | 6.480 | 6.800 | 6.210 | 6.500 | 213,876 | +0.20(+3.17%) |
May 03, 2017 | 6.470 | 6.560 | 6.270 | 6.300 | 229,571 | -0.20(-3.08%) |
May 02, 2017 | 6.520 | 6.640 | 6.340 | 6.500 | 127,713 | +0.00(+0.00%) |
May 01, 2017 | 6.440 | 6.550 | 6.390 | 6.500 | 244,582 | +0.11(+1.72%) |
Apr 28, 2017 | 6.220 | 6.500 | 6.160 | 6.390 | 165,387 | +0.14(+2.24%) |
Apr 27, 2017 | 6.800 | 6.880 | 6.100 | 6.250 | 525,946 | -0.54(-7.95%) |
Apr 26, 2017 | 6.820 | 7.000 | 6.760 | 6.790 | 160,632 | -0.07(-1.02%) |
Apr 25, 2017 | 7.100 | 7.290 | 6.710 | 6.860 | 461,138 | -0.24(-3.38%) |
Apr 24, 2017 | 6.800 | 7.150 | 6.600 | 7.100 | 357,400 | +0.37(+5.50%) |
Apr 21, 2017 | 6.770 | 6.800 | 6.560 | 6.730 | 137,310 | +0.00(+0.00%) |
Apr 20, 2017 | 7.000 | 7.150 | 6.560 | 6.730 | 517,829 | -0.24(-3.44%) |
Apr 19, 2017 | 6.520 | 7.000 | 6.450 | 6.970 | 553,300 | +0.46(+7.07%) |
Apr 18, 2017 | 6.320 | 6.540 | 6.276 | 6.510 | 146,554 | +0.14(+2.20%) |
Apr 17, 2017 | 6.450 | 6.480 | 6.202 | 6.370 | 120,065 | +0.01(+0.16%) |
Apr 13, 2017 | 6.610 | 6.610 | 6.110 | 6.360 | 316,044 | -0.14(-2.15%) |
Apr 12, 2017 | 6.540 | 6.780 | 6.260 | 6.500 | 561,519 | +0.06(+0.93%) |
Apr 11, 2017 | 6.060 | 6.690 | 5.900 | 6.440 | 1,084,873 | +0.54(+9.15%) |
Apr 10, 2017 | 6.000 | 6.060 | 5.760 | 5.900 | 108,779 | -0.08(-1.34%) |
Apr 07, 2017 | 5.710 | 6.050 | 5.580 | 5.980 | 167,083 | +0.24(+4.18%) |
Apr 06, 2017 | 5.910 | 5.930 | 5.690 | 5.740 | 118,173 | -0.13(-2.21%) |
Apr 05, 2017 | 5.730 | 6.040 | 5.580 | 5.870 | 200,237 | +0.20(+3.53%) |
Apr 04, 2017 | 5.930 | 6.060 | 5.620 | 5.670 | 234,092 | -0.26(-4.38%) |
Apr 03, 2017 | 6.120 | 6.140 | 5.860 | 5.930 | 146,690 | -0.16(-2.63%) |
Mar 31, 2017 | 5.930 | 6.150 | 5.820 | 6.090 | 271,783 | +0.16(+2.70%) |
Mar 30, 2017 | 6.000 | 6.150 | 5.764 | 5.930 | 263,819 | -0.01(-0.17%) |
Mar 29, 2017 | 5.660 | 5.970 | 5.620 | 5.940 | 298,617 | +0.31(+5.51%) |
Mar 28, 2017 | 5.710 | 5.750 | 5.550 | 5.630 | 124,380 | -0.08(-1.40%) |
Mar 27, 2017 | 5.600 | 5.750 | 5.448 | 5.710 | 126,900 | +0.12(+2.15%) |
Mar 24, 2017 | 5.690 | 5.700 | 5.400 | 5.590 | 164,907 | -0.05(-0.89%) |
Mar 23, 2017 | 5.660 | 5.695 | 5.555 | 5.640 | 45,534 | +0.01(+0.18%) |
Mar 22, 2017 | 5.570 | 5.710 | 5.520 | 5.630 | 65,815 | +0.01(+0.18%) |
Mar 21, 2017 | 5.750 | 5.870 | 5.510 | 5.620 | 168,876 | -0.20(-3.44%) |
Mar 20, 2017 | 5.530 | 5.850 | 5.510 | 5.820 | 130,007 | +0.17(+3.01%) |
Mar 17, 2017 | 5.800 | 5.870 | 5.510 | 5.650 | 194,467 | -0.14(-2.42%) |
Mar 16, 2017 | 5.790 | 5.820 | 5.500 | 5.790 | 234,796 | +0.16(+2.84%) |
Mar 15, 2017 | 6.030 | 6.030 | 5.510 | 5.630 | 467,102 | -0.51(-8.31%) |
Mar 14, 2017 | 6.160 | 6.200 | 5.910 | 6.140 | 179,834 | -0.01(-0.16%) |
Mar 13, 2017 | 6.020 | 6.200 | 5.690 | 6.150 | 290,995 | +0.20(+3.36%) |
Mar 10, 2017 | 5.600 | 6.068 | 5.580 | 5.950 | 421,689 | +0.37(+6.63%) |
Mar 09, 2017 | 5.380 | 5.610 | 5.300 | 5.580 | 108,680 | +0.20(+3.72%) |
Mar 08, 2017 | 5.610 | 5.640 | 5.100 | 5.380 | 382,249 | -0.19(-3.41%) |
Mar 07, 2017 | 5.000 | 5.580 | 5.000 | 5.570 | 490,633 | +0.59(+11.85%) |
Mar 06, 2017 | 4.940 | 5.000 | 4.730 | 4.980 | 234,996 | +0.10(+2.05%) |
Mar 03, 2017 | 4.870 | 4.900 | 4.810 | 4.880 | 86,271 | +0.10(+2.09%) |
Mar 02, 2017 | 4.680 | 4.900 | 4.680 | 4.780 | 140,637 | +0.02(+0.42%) |