Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 6.550 | 6.750 | 6.480 | 6.743 | 135,015 | +0.19(+2.95%) |
May 30, 2017 | 6.000 | 6.650 | 6.000 | 6.550 | 290,691 | +0.45(+7.38%) |
May 26, 2017 | 6.100 | 6.100 | 6.020 | 6.100 | 4,509 | +0.05(+0.83%) |
May 25, 2017 | 6.050 | 6.100 | 6.000 | 6.050 | 4,781 | -0.05(-0.82%) |
May 24, 2017 | 5.950 | 6.100 | 5.950 | 6.100 | 162,401 | +0.00(+0.00%) |
May 23, 2017 | 6.050 | 6.200 | 6.050 | 6.100 | 4,893 | -0.05(-0.81%) |
May 22, 2017 | 5.950 | 6.150 | 5.900 | 6.150 | 6,975 | +0.10(+1.65%) |
May 19, 2017 | 5.850 | 6.100 | 5.650 | 6.050 | 21,122 | +0.25(+4.31%) |
May 18, 2017 | 5.850 | 5.850 | 5.600 | 5.800 | 23,330 | +0.10(+1.75%) |
May 17, 2017 | 5.850 | 5.850 | 5.700 | 5.700 | 12,540 | -0.15(-2.56%) |
May 16, 2017 | 6.050 | 6.050 | 5.850 | 5.850 | 13,950 | -0.20(-3.31%) |
May 15, 2017 | 5.950 | 6.050 | 5.900 | 6.050 | 89,440 | +0.15(+2.54%) |
May 12, 2017 | 6.250 | 6.450 | 5.900 | 5.900 | 190,900 | -0.45(-7.09%) |
May 11, 2017 | 6.272 | 6.350 | 6.200 | 6.350 | 19,252 | +0.10(+1.60%) |
May 10, 2017 | 6.200 | 6.300 | 6.200 | 6.250 | 34,917 | +0.00(+0.00%) |
May 09, 2017 | 6.250 | 6.350 | 6.200 | 6.250 | 18,833 | -0.05(-0.79%) |
May 08, 2017 | 6.273 | 6.300 | 6.250 | 6.300 | 9,082 | +0.05(+0.80%) |
May 05, 2017 | 6.350 | 6.400 | 6.200 | 6.250 | 10,309 | -0.05(-0.79%) |
May 04, 2017 | 6.300 | 6.450 | 6.250 | 6.300 | 18,719 | +0.05(+0.80%) |
May 03, 2017 | 6.400 | 6.550 | 6.100 | 6.250 | 19,011 | -0.20(-3.10%) |
May 02, 2017 | 6.350 | 6.525 | 6.350 | 6.450 | 19,744 | +0.05(+0.78%) |
May 01, 2017 | 6.350 | 6.400 | 6.300 | 6.400 | 20,667 | +0.10(+1.59%) |
Apr 28, 2017 | 6.250 | 6.400 | 6.250 | 6.300 | 278,764 | +0.10(+1.61%) |
Apr 27, 2017 | 6.150 | 6.350 | 6.150 | 6.200 | 23,231 | +0.00(+0.00%) |
Apr 26, 2017 | 6.200 | 6.300 | 6.150 | 6.200 | 10,172 | -0.05(-0.80%) |
Apr 25, 2017 | 6.092 | 6.400 | 6.092 | 6.250 | 16,282 | +0.20(+3.31%) |
Apr 24, 2017 | 6.050 | 6.150 | 6.000 | 6.050 | 17,041 | +0.00(+0.00%) |
Apr 21, 2017 | 6.000 | 6.100 | 6.000 | 6.050 | 60,336 | +0.05(+0.83%) |
Apr 20, 2017 | 6.050 | 6.100 | 6.000 | 6.000 | 6,347 | -0.05(-0.83%) |
Apr 19, 2017 | 6.050 | 6.172 | 6.000 | 6.050 | 24,349 | -0.05(-0.82%) |
Apr 18, 2017 | 6.100 | 6.200 | 6.086 | 6.100 | 7,403 | -0.10(-1.61%) |
Apr 17, 2017 | 6.250 | 6.250 | 6.200 | 6.200 | 3,391 | +0.00(+0.00%) |
Apr 13, 2017 | 6.000 | 6.250 | 6.000 | 6.200 | 8,803 | +0.20(+3.33%) |
Apr 12, 2017 | 6.200 | 6.250 | 5.950 | 6.000 | 413,881 | +0.00(+0.00%) |
Apr 11, 2017 | 6.400 | 6.450 | 6.000 | 6.000 | 6,661 | -0.35(-5.51%) |
Apr 10, 2017 | 6.200 | 6.450 | 6.200 | 6.350 | 7,365 | +0.05(+0.79%) |
Apr 07, 2017 | 6.150 | 6.300 | 6.150 | 6.300 | 8,054 | +0.10(+1.61%) |
Apr 06, 2017 | 6.150 | 6.200 | 6.150 | 6.200 | 6,117 | +0.05(+0.81%) |
Apr 05, 2017 | 6.050 | 6.300 | 6.012 | 6.150 | 33,056 | +0.15(+2.50%) |
Apr 04, 2017 | 6.000 | 6.550 | 5.950 | 6.000 | 104,397 | +0.00(+0.00%) |
Apr 03, 2017 | 6.000 | 6.300 | 5.950 | 6.000 | 51,186 | +0.00(+0.00%) |
Mar 31, 2017 | 6.260 | 6.600 | 5.950 | 6.000 | 81,930 | -0.20(-3.23%) |
Mar 30, 2017 | 6.200 | 6.350 | 6.100 | 6.200 | 76,933 | +0.10(+1.64%) |
Mar 29, 2017 | 6.050 | 6.400 | 5.750 | 6.100 | 21,144 | +0.00(+0.00%) |
Mar 28, 2017 | 6.300 | 6.400 | 6.100 | 6.100 | 36,846 | -0.15(-2.40%) |
Mar 27, 2017 | 5.950 | 6.400 | 5.950 | 6.250 | 51,893 | +0.25(+4.17%) |
Mar 24, 2017 | 6.110 | 6.300 | 6.000 | 6.000 | 77,880 | -0.10(-1.64%) |
Mar 23, 2017 | 6.191 | 6.200 | 5.950 | 6.100 | 51,772 | -0.05(-0.81%) |
Mar 22, 2017 | 6.150 | 6.250 | 6.100 | 6.150 | 16,588 | +0.05(+0.82%) |
Mar 21, 2017 | 6.250 | 6.450 | 6.100 | 6.100 | 54,841 | -0.05(-0.81%) |
Mar 20, 2017 | 6.050 | 6.400 | 6.050 | 6.150 | 55,818 | +0.15(+2.50%) |
Mar 17, 2017 | 6.150 | 6.159 | 6.000 | 6.000 | 58,597 | -0.15(-2.44%) |
Mar 16, 2017 | 6.450 | 6.450 | 6.100 | 6.150 | 29,188 | -0.10(-1.60%) |
Mar 15, 2017 | 6.300 | 6.500 | 6.250 | 6.250 | 8,423 | -0.10(-1.57%) |
Mar 14, 2017 | 6.200 | 6.400 | 6.200 | 6.350 | 9,994 | +0.10(+1.60%) |
Mar 13, 2017 | 6.150 | 6.450 | 6.050 | 6.250 | 73,589 | +0.05(+0.81%) |
Mar 10, 2017 | 6.050 | 6.500 | 6.050 | 6.200 | 38,042 | -0.05(-0.80%) |
Mar 09, 2017 | 6.200 | 6.450 | 6.100 | 6.250 | 25,455 | +0.10(+1.63%) |
Mar 08, 2017 | 5.950 | 6.350 | 5.950 | 6.150 | 24,873 | +0.00(+0.00%) |
Mar 07, 2017 | 6.100 | 6.400 | 5.700 | 6.150 | 93,782 | -0.05(-0.81%) |
Mar 06, 2017 | 6.500 | 6.550 | 6.200 | 6.200 | 24,534 | -0.36(-5.52%) |
Mar 03, 2017 | 6.700 | 6.700 | 6.400 | 6.562 | 9,613 | -0.24(-3.49%) |
Mar 02, 2017 | 6.950 | 6.950 | 6.650 | 6.800 | 6,635 | -0.10(-1.45%) |