Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 5.668 | 5.668 | 5.400 | 5.481 | 42,670 | -0.25(-4.35%) |
May 30, 2017 | 5.746 | 5.760 | 5.686 | 5.730 | 40,570 | -0.05(-0.87%) |
May 26, 2017 | 5.809 | 5.850 | 5.740 | 5.780 | 99,015 | -0.01(-0.24%) |
May 25, 2017 | 5.885 | 5.980 | 5.780 | 5.794 | 48,377 | -0.03(-0.45%) |
May 24, 2017 | 5.632 | 5.863 | 5.604 | 5.820 | 49,430 | +0.20(+3.64%) |
May 23, 2017 | 5.851 | 5.851 | 5.560 | 5.615 | 84,001 | -0.17(-3.02%) |
May 22, 2017 | 5.768 | 5.810 | 5.750 | 5.790 | 35,027 | +0.08(+1.43%) |
May 19, 2017 | 5.570 | 5.749 | 5.560 | 5.708 | 464,109 | +0.29(+5.30%) |
May 18, 2017 | 5.347 | 5.520 | 5.324 | 5.421 | 35,219 | +0.00(+0.04%) |
May 17, 2017 | 5.378 | 5.500 | 5.378 | 5.419 | 46,063 | -0.08(-1.40%) |
May 16, 2017 | 5.307 | 5.500 | 5.300 | 5.496 | 68,990 | +0.21(+3.97%) |
May 15, 2017 | 5.286 | 5.300 | 5.210 | 5.286 | 69,523 | +0.17(+3.29%) |
May 12, 2017 | 5.045 | 5.179 | 5.045 | 5.118 | 41,375 | +0.08(+1.68%) |
May 11, 2017 | 5.120 | 5.120 | 5.020 | 5.033 | 22,100 | -0.05(-0.91%) |
May 10, 2017 | 5.046 | 5.093 | 5.000 | 5.079 | 27,993 | +0.03(+0.57%) |
May 09, 2017 | 4.990 | 5.119 | 4.930 | 5.050 | 46,896 | +0.14(+2.82%) |
May 08, 2017 | 4.863 | 4.980 | 4.848 | 4.912 | 61,562 | -0.09(-1.77%) |
May 05, 2017 | 4.874 | 5.020 | 4.870 | 5.000 | 80,074 | +0.15(+3.09%) |
May 04, 2017 | 4.996 | 5.050 | 4.810 | 4.850 | 196,109 | -0.27(-5.25%) |
May 03, 2017 | 5.226 | 5.330 | 5.100 | 5.119 | 84,984 | -0.31(-5.78%) |
May 02, 2017 | 5.350 | 5.447 | 5.331 | 5.433 | 19,377 | -0.02(-0.37%) |
May 01, 2017 | 5.338 | 5.472 | 5.338 | 5.453 | 25,805 | +0.13(+2.45%) |
Apr 28, 2017 | 5.266 | 5.400 | 5.249 | 5.323 | 81,997 | +0.18(+3.41%) |
Apr 27, 2017 | 5.485 | 5.490 | 5.122 | 5.148 | 53,983 | -0.38(-6.90%) |
Apr 26, 2017 | 5.510 | 5.575 | 5.500 | 5.529 | 27,354 | -0.02(-0.32%) |
Apr 25, 2017 | 5.438 | 5.547 | 5.395 | 5.547 | 35,707 | +0.13(+2.45%) |
Apr 24, 2017 | 5.449 | 5.449 | 5.400 | 5.414 | 24,371 | +0.07(+1.38%) |
Apr 21, 2017 | 5.296 | 5.370 | 5.296 | 5.340 | 16,197 | -0.03(-0.60%) |
Apr 20, 2017 | 5.342 | 5.404 | 5.312 | 5.372 | 23,267 | +0.13(+2.42%) |
Apr 19, 2017 | 5.345 | 5.403 | 5.230 | 5.245 | 80,671 | -0.06(-1.12%) |
Apr 18, 2017 | 5.473 | 5.480 | 5.210 | 5.305 | 184,580 | -0.28(-5.02%) |
Apr 17, 2017 | 5.520 | 5.622 | 5.520 | 5.585 | 17,000 | +0.08(+1.36%) |
Apr 13, 2017 | 5.603 | 5.610 | 5.510 | 5.510 | 21,682 | -0.02(-0.43%) |
Apr 12, 2017 | 5.680 | 5.680 | 5.500 | 5.534 | 35,261 | -0.17(-2.91%) |
Apr 11, 2017 | 5.685 | 5.739 | 5.635 | 5.700 | 13,437 | -0.02(-0.35%) |
Apr 10, 2017 | 5.639 | 5.736 | 5.628 | 5.720 | 9,892 | +0.09(+1.60%) |
Apr 07, 2017 | 5.617 | 5.650 | 5.611 | 5.630 | 4,567 | +0.00(+0.01%) |
Apr 06, 2017 | 5.735 | 5.735 | 5.615 | 5.630 | 7,763 | -0.04(-0.69%) |
Apr 05, 2017 | 5.779 | 5.808 | 5.650 | 5.668 | 71,283 | +0.05(+0.86%) |
Apr 04, 2017 | 5.560 | 5.640 | 5.545 | 5.620 | 17,574 | +0.09(+1.61%) |
Apr 03, 2017 | 5.650 | 5.690 | 5.400 | 5.531 | 38,285 | -0.12(-2.11%) |
Mar 31, 2017 | 5.634 | 5.730 | 5.617 | 5.650 | 5,786 | -0.07(-1.24%) |
Mar 30, 2017 | 5.681 | 5.744 | 5.649 | 5.721 | 34,218 | +0.07(+1.25%) |
Mar 29, 2017 | 5.518 | 5.723 | 5.510 | 5.650 | 9,374 | +0.11(+1.99%) |
Mar 28, 2017 | 5.580 | 5.587 | 5.520 | 5.540 | 9,290 | -0.02(-0.33%) |
Mar 27, 2017 | 5.331 | 5.610 | 5.322 | 5.558 | 16,061 | +0.01(+0.15%) |
Mar 24, 2017 | 5.693 | 5.693 | 5.520 | 5.550 | 28,305 | -0.15(-2.62%) |
Mar 23, 2017 | 5.716 | 5.768 | 5.680 | 5.699 | 7,685 | -0.10(-1.79%) |
Mar 22, 2017 | 5.730 | 5.803 | 5.671 | 5.803 | 13,343 | +0.09(+1.63%) |
Mar 21, 2017 | 5.976 | 6.040 | 5.710 | 5.710 | 38,588 | -0.34(-5.69%) |
Mar 20, 2017 | 5.922 | 6.055 | 5.898 | 6.055 | 25,699 | +0.14(+2.45%) |
Mar 17, 2017 | 5.913 | 6.033 | 5.910 | 5.910 | 4,316 | -0.02(-0.34%) |
Mar 16, 2017 | 6.006 | 6.006 | 5.930 | 5.930 | 22,171 | +0.04(+0.64%) |
Mar 15, 2017 | 5.636 | 5.892 | 5.632 | 5.892 | 28,991 | +0.35(+6.35%) |
Mar 14, 2017 | 5.505 | 5.596 | 5.400 | 5.540 | 67,527 | -0.19(-3.40%) |
Mar 13, 2017 | 5.726 | 5.810 | 5.726 | 5.735 | 48,228 | +0.09(+1.53%) |
Mar 10, 2017 | 5.646 | 5.649 | 5.523 | 5.649 | 17,132 | +0.11(+1.91%) |
Mar 09, 2017 | 5.630 | 5.630 | 5.465 | 5.543 | 37,147 | -0.13(-2.22%) |
Mar 08, 2017 | 5.762 | 5.773 | 5.669 | 5.669 | 14,706 | -0.17(-2.93%) |
Mar 07, 2017 | 6.065 | 6.065 | 5.790 | 5.840 | 28,437 | -0.25(-4.11%) |
Mar 06, 2017 | 6.138 | 6.138 | 6.040 | 6.090 | 29,742 | -0.21(-3.33%) |
Mar 03, 2017 | 6.098 | 6.300 | 6.098 | 6.300 | 15,480 | +0.25(+4.13%) |
Mar 02, 2017 | 6.319 | 6.319 | 6.048 | 6.050 | 12,564 | -0.35(-5.47%) |