Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 5.700 | 5.710 | 5.670 | 5.690 | 7,309 | -0.02(-0.35%) |
May 30, 2017 | 5.690 | 5.740 | 5.660 | 5.710 | 14,605 | -0.15(-2.56%) |
May 26, 2017 | 5.810 | 5.860 | 5.810 | 5.860 | 12,907 | -0.06(-1.01%) |
May 25, 2017 | 5.920 | 5.920 | 5.910 | 5.920 | 7,463 | +0.01(+0.17%) |
May 24, 2017 | 5.880 | 5.920 | 5.870 | 5.910 | 14,297 | +0.00(+0.00%) |
May 23, 2017 | 5.940 | 5.940 | 5.880 | 5.910 | 43,660 | -0.02(-0.34%) |
May 22, 2017 | 5.920 | 5.940 | 5.890 | 5.930 | 21,528 | +0.00(+0.00%) |
May 19, 2017 | 5.930 | 5.940 | 5.910 | 5.930 | 12,435 | +0.09(+1.54%) |
May 18, 2017 | 5.760 | 5.840 | 5.760 | 5.840 | 11,798 | -0.04(-0.68%) |
May 17, 2017 | 5.920 | 5.930 | 5.850 | 5.880 | 29,383 | -0.10(-1.67%) |
May 16, 2017 | 6.000 | 6.000 | 5.963 | 5.980 | 68,770 | +0.04(+0.67%) |
May 15, 2017 | 5.910 | 5.940 | 5.910 | 5.940 | 5,635 | +0.10(+1.63%) |
May 12, 2017 | 5.810 | 5.850 | 5.810 | 5.845 | 35,619 | +0.04(+0.64%) |
May 11, 2017 | 5.810 | 5.810 | 5.770 | 5.808 | 43,379 | +0.01(+0.09%) |
May 10, 2017 | 5.830 | 5.840 | 5.792 | 5.803 | 12,322 | +0.02(+0.39%) |
May 09, 2017 | 5.800 | 5.820 | 5.780 | 5.780 | 9,127 | -0.08(-1.45%) |
May 08, 2017 | 5.840 | 5.874 | 5.840 | 5.865 | 11,518 | -0.04(-0.76%) |
May 05, 2017 | 5.820 | 5.910 | 5.820 | 5.910 | 39,592 | +0.05(+0.94%) |
May 04, 2017 | 5.830 | 5.860 | 5.818 | 5.855 | 8,643 | +0.08(+1.39%) |
May 03, 2017 | 5.740 | 5.800 | 5.740 | 5.775 | 5,309 | -0.02(-0.43%) |
May 02, 2017 | 5.780 | 5.800 | 5.755 | 5.800 | 23,924 | -0.04(-0.68%) |
May 01, 2017 | 5.860 | 5.860 | 5.830 | 5.840 | 8,742 | +0.02(+0.34%) |
Apr 28, 2017 | 5.825 | 5.830 | 5.790 | 5.820 | 15,325 | +0.03(+0.52%) |
Apr 27, 2017 | 5.800 | 5.800 | 5.750 | 5.790 | 29,167 | -0.03(-0.52%) |
Apr 26, 2017 | 5.830 | 5.856 | 5.810 | 5.820 | 11,053 | -0.04(-0.68%) |
Apr 25, 2017 | 5.785 | 5.860 | 5.785 | 5.860 | 28,362 | +0.18(+3.17%) |
Apr 24, 2017 | 5.680 | 5.710 | 5.650 | 5.680 | 64,957 | +0.22(+4.12%) |
Apr 21, 2017 | 5.470 | 5.480 | 5.430 | 5.455 | 12,410 | -0.03(-0.46%) |
Apr 20, 2017 | 5.490 | 5.504 | 5.480 | 5.480 | 86,713 | +0.06(+1.11%) |
Apr 19, 2017 | 5.470 | 5.470 | 5.420 | 5.420 | 16,868 | +0.08(+1.50%) |
Apr 18, 2017 | 5.140 | 5.364 | 5.140 | 5.340 | 59,728 | +0.22(+4.30%) |
Apr 17, 2017 | 5.120 | 5.160 | 5.113 | 5.120 | 10,667 | +0.03(+0.59%) |
Apr 13, 2017 | 5.140 | 5.140 | 5.070 | 5.090 | 21,164 | -0.09(-1.74%) |
Apr 12, 2017 | 5.140 | 5.180 | 5.140 | 5.180 | 31,698 | +0.03(+0.58%) |
Apr 11, 2017 | 5.200 | 5.200 | 5.120 | 5.150 | 30,811 | -0.07(-1.34%) |
Apr 10, 2017 | 5.210 | 5.230 | 5.200 | 5.220 | 11,394 | +0.01(+0.19%) |
Apr 07, 2017 | 5.230 | 5.232 | 5.210 | 5.210 | 18,081 | -0.01(-0.15%) |
Apr 06, 2017 | 5.210 | 5.230 | 5.190 | 5.218 | 11,447 | -0.05(-0.99%) |
Apr 05, 2017 | 5.286 | 5.300 | 5.240 | 5.270 | 9,122 | -0.08(-1.50%) |
Apr 04, 2017 | 5.280 | 5.350 | 5.280 | 5.350 | 6,539 | +0.00(+0.09%) |
Apr 03, 2017 | 5.400 | 5.400 | 5.300 | 5.345 | 12,736 | -0.08(-1.38%) |
Mar 31, 2017 | 5.410 | 5.430 | 5.400 | 5.420 | 3,078 | +0.02(+0.37%) |
Mar 30, 2017 | 5.380 | 5.401 | 5.380 | 5.400 | 22,010 | -0.02(-0.37%) |
Mar 29, 2017 | 5.420 | 5.450 | 5.410 | 5.420 | 18,358 | -0.03(-0.55%) |
Mar 28, 2017 | 5.450 | 5.470 | 5.440 | 5.450 | 14,548 | +0.09(+1.68%) |
Mar 27, 2017 | 5.290 | 5.360 | 5.280 | 5.360 | 30,433 | +0.00(+0.00%) |
Mar 24, 2017 | 5.350 | 5.380 | 5.350 | 5.360 | 3,472 | -0.04(-0.70%) |
Mar 23, 2017 | 5.330 | 5.410 | 5.330 | 5.398 | 19,487 | -0.01(-0.13%) |
Mar 22, 2017 | 5.340 | 5.405 | 5.338 | 5.405 | 3,891 | +0.07(+1.22%) |
Mar 21, 2017 | 5.480 | 5.480 | 5.330 | 5.340 | 36,299 | -0.10(-1.84%) |
Mar 20, 2017 | 5.430 | 5.440 | 5.430 | 5.440 | 21,419 | +0.01(+0.18%) |
Mar 17, 2017 | 5.450 | 5.460 | 5.410 | 5.430 | 24,305 | -0.12(-2.16%) |
Mar 16, 2017 | 5.550 | 5.550 | 5.508 | 5.550 | 7,425 | -0.01(-0.18%) |
Mar 15, 2017 | 5.470 | 5.560 | 5.462 | 5.560 | 7,826 | -0.01(-0.18%) |
Mar 14, 2017 | 5.600 | 5.620 | 5.550 | 5.570 | 36,178 | -0.04(-0.71%) |
Mar 13, 2017 | 5.530 | 5.640 | 5.530 | 5.610 | 16,783 | +0.11(+2.00%) |
Mar 10, 2017 | 5.510 | 5.520 | 5.480 | 5.500 | 5,159 | +0.06(+1.10%) |
Mar 09, 2017 | 5.480 | 5.480 | 5.440 | 5.440 | 16,145 | -0.07(-1.36%) |
Mar 08, 2017 | 5.560 | 5.560 | 5.515 | 5.515 | 4,513 | -0.03(-0.45%) |
Mar 07, 2017 | 5.550 | 5.560 | 5.540 | 5.540 | 5,880 | -0.04(-0.72%) |
Mar 06, 2017 | 5.580 | 5.590 | 5.560 | 5.580 | 29,270 | -0.08(-1.41%) |
Mar 03, 2017 | 5.612 | 5.670 | 5.612 | 5.660 | 14,487 | +0.10(+1.80%) |
Mar 02, 2017 | 5.600 | 5.600 | 5.560 | 5.560 | 15,679 | -0.05(-0.80%) |