Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 4.590 | 4.750 | 4.393 | 4.630 | 14,929 | -0.04(-0.90%) |
May 30, 2017 | 5.100 | 5.100 | 4.600 | 4.672 | 25,979 | -0.38(-7.49%) |
May 26, 2017 | 5.230 | 5.275 | 5.000 | 5.050 | 37,947 | -0.06(-1.17%) |
May 25, 2017 | 5.360 | 5.360 | 5.000 | 5.110 | 22,962 | -0.19(-3.58%) |
May 24, 2017 | 5.480 | 5.480 | 5.250 | 5.300 | 5,003 | +0.04(+0.76%) |
May 23, 2017 | 5.300 | 5.347 | 5.260 | 5.260 | 1,609 | -0.10(-1.87%) |
May 22, 2017 | 5.520 | 5.520 | 5.350 | 5.360 | 1,635 | -0.01(-0.18%) |
May 19, 2017 | 5.330 | 5.520 | 5.250 | 5.370 | 14,438 | +0.03(+0.56%) |
May 18, 2017 | 5.402 | 5.402 | 5.340 | 5.340 | 1,372 | -0.02(-0.30%) |
May 17, 2017 | 5.500 | 5.500 | 5.356 | 5.356 | 5,283 | -0.09(-1.72%) |
May 16, 2017 | 5.510 | 5.510 | 5.301 | 5.450 | 3,277 | +0.04(+0.74%) |
May 15, 2017 | 5.750 | 5.953 | 5.400 | 5.410 | 44,874 | -0.53(-8.92%) |
May 12, 2017 | 5.900 | 5.940 | 5.560 | 5.940 | 30,283 | -0.06(-1.00%) |
May 11, 2017 | 6.050 | 6.050 | 5.800 | 6.000 | 8,034 | +0.05(+0.84%) |
May 10, 2017 | 6.050 | 6.050 | 5.950 | 5.950 | 11,266 | -0.06(-1.00%) |
May 09, 2017 | 6.081 | 6.200 | 5.800 | 6.010 | 84,356 | -0.09(-1.48%) |
May 08, 2017 | 6.120 | 6.210 | 6.100 | 6.100 | 8,278 | +0.01(+0.25%) |
May 05, 2017 | 6.100 | 6.160 | 6.035 | 6.085 | 6,714 | -0.04(-0.57%) |
May 04, 2017 | 6.110 | 6.340 | 6.000 | 6.120 | 40,371 | -0.05(-0.81%) |
May 03, 2017 | 6.050 | 6.170 | 6.050 | 6.170 | 20,887 | +0.00(+0.00%) |
May 02, 2017 | 6.200 | 6.285 | 6.020 | 6.170 | 10,088 | +0.07(+1.15%) |
May 01, 2017 | 6.250 | 6.250 | 6.070 | 6.100 | 1,060 | -0.23(-3.63%) |
Apr 28, 2017 | 6.050 | 6.330 | 6.020 | 6.330 | 4,590 | +0.13(+2.10%) |
Apr 27, 2017 | 6.450 | 6.450 | 6.060 | 6.200 | 16,589 | +0.15(+2.48%) |
Apr 26, 2017 | 6.250 | 6.260 | 5.760 | 6.050 | 27,408 | -0.25(-3.97%) |
Apr 25, 2017 | 6.320 | 6.580 | 6.240 | 6.300 | 102,040 | -0.04(-0.63%) |
Apr 24, 2017 | 6.390 | 6.390 | 6.250 | 6.340 | 20,193 | -0.05(-0.78%) |
Apr 21, 2017 | 6.300 | 6.400 | 6.282 | 6.390 | 8,269 | -0.10(-1.54%) |
Apr 20, 2017 | 6.464 | 6.500 | 6.360 | 6.490 | 14,023 | +0.02(+0.31%) |
Apr 19, 2017 | 6.470 | 6.490 | 6.360 | 6.470 | 5,636 | -0.03(-0.46%) |
Apr 18, 2017 | 6.440 | 6.520 | 6.420 | 6.500 | 4,414 | +0.08(+1.25%) |
Apr 17, 2017 | 6.455 | 6.560 | 6.350 | 6.420 | 2,825 | +0.06(+0.94%) |
Apr 13, 2017 | 6.360 | 6.450 | 6.360 | 6.360 | 11,922 | +0.07(+1.11%) |
Apr 12, 2017 | 6.527 | 6.527 | 6.250 | 6.290 | 4,688 | -0.19(-2.93%) |
Apr 11, 2017 | 6.670 | 6.750 | 6.480 | 6.480 | 14,341 | -0.27(-4.00%) |
Apr 10, 2017 | 6.750 | 6.750 | 6.750 | 6.750 | 10,048 | +0.07(+1.04%) |
Apr 07, 2017 | 6.680 | 6.680 | 6.680 | 6.680 | 1,956 | -0.08(-1.18%) |
Apr 06, 2017 | 6.890 | 6.890 | 6.600 | 6.760 | 489 | -0.02(-0.29%) |
Apr 05, 2017 | 6.603 | 6.890 | 6.600 | 6.780 | 20,546 | +0.08(+1.19%) |
Apr 04, 2017 | 6.900 | 6.900 | 6.690 | 6.700 | 18,854 | -0.29(-4.15%) |
Apr 03, 2017 | 6.710 | 6.990 | 6.710 | 6.990 | 5,010 | -0.09(-1.27%) |
Mar 31, 2017 | 6.996 | 7.080 | 6.750 | 7.080 | 28,827 | +0.07(+1.00%) |
Mar 30, 2017 | 7.010 | 7.010 | 6.932 | 7.010 | 4,671 | -0.06(-0.85%) |
Mar 29, 2017 | 6.880 | 7.070 | 6.880 | 7.070 | 24,029 | +0.29(+4.28%) |
Mar 28, 2017 | 6.860 | 7.000 | 6.750 | 6.780 | 7,017 | -0.21(-3.00%) |
Mar 27, 2017 | 6.890 | 6.990 | 6.852 | 6.990 | 641 | +0.03(+0.43%) |
Mar 24, 2017 | 6.925 | 6.960 | 6.925 | 6.960 | 416 | +0.03(+0.43%) |
Mar 23, 2017 | 6.900 | 6.930 | 6.760 | 6.930 | 1,528 | +0.10(+1.46%) |
Mar 22, 2017 | 6.800 | 6.830 | 6.800 | 6.830 | 1,432 | -0.24(-3.39%) |
Mar 21, 2017 | 7.090 | 7.120 | 6.768 | 7.070 | 12,487 | +0.06(+0.86%) |
Mar 20, 2017 | 7.110 | 7.240 | 6.960 | 7.010 | 9,270 | -0.09(-1.27%) |
Mar 17, 2017 | 6.970 | 7.250 | 6.850 | 7.100 | 132,705 | +0.11(+1.57%) |
Mar 16, 2017 | 7.095 | 7.160 | 6.800 | 6.990 | 15,280 | -0.27(-3.72%) |
Mar 15, 2017 | 6.800 | 7.640 | 6.800 | 7.260 | 26,353 | +0.47(+6.92%) |
Mar 14, 2017 | 6.650 | 6.800 | 6.570 | 6.790 | 18,311 | +0.14(+2.11%) |
Mar 13, 2017 | 6.539 | 6.750 | 6.440 | 6.650 | 9,326 | +0.00(+0.00%) |
Mar 10, 2017 | 6.540 | 6.900 | 6.440 | 6.650 | 18,535 | +0.00(+0.00%) |
Mar 09, 2017 | 6.800 | 7.065 | 6.565 | 6.650 | 14,719 | +0.03(+0.45%) |
Mar 08, 2017 | 6.640 | 6.650 | 6.500 | 6.620 | 4,167 | -0.03(-0.45%) |
Mar 07, 2017 | 6.250 | 6.970 | 6.210 | 6.650 | 49,858 | +0.40(+6.40%) |
Mar 06, 2017 | 6.000 | 6.590 | 5.758 | 6.250 | 6,495 | +0.27(+4.52%) |
Mar 03, 2017 | 5.724 | 5.980 | 5.724 | 5.980 | 329 | -0.01(-0.17%) |
Mar 02, 2017 | 5.770 | 6.240 | 5.770 | 5.990 | 4,653 | +0.26(+4.54%) |