Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 5.970 | 6.290 | 5.650 | 5.680 | 163,867 | -0.30(-5.02%) |
May 30, 2017 | 6.330 | 6.340 | 5.950 | 5.980 | 299,727 | -0.36(-5.68%) |
May 26, 2017 | 6.440 | 6.500 | 6.330 | 6.340 | 200,747 | +0.00(+0.00%) |
May 25, 2017 | 6.100 | 6.400 | 6.100 | 6.340 | 305,367 | +0.18(+2.92%) |
May 24, 2017 | 5.990 | 6.170 | 5.910 | 6.160 | 299,057 | +0.17(+2.84%) |
May 23, 2017 | 5.870 | 6.220 | 5.844 | 5.990 | 553,583 | +0.08(+1.35%) |
May 22, 2017 | 5.870 | 5.950 | 5.730 | 5.910 | 93,319 | +0.08(+1.37%) |
May 19, 2017 | 5.530 | 6.100 | 5.530 | 5.830 | 255,337 | +0.10(+1.75%) |
May 18, 2017 | 5.680 | 5.780 | 5.540 | 5.730 | 39,185 | +0.06(+1.06%) |
May 17, 2017 | 5.710 | 5.780 | 5.650 | 5.670 | 43,797 | -0.11(-1.90%) |
May 16, 2017 | 5.750 | 5.780 | 5.740 | 5.780 | 61,030 | +0.00(+0.00%) |
May 15, 2017 | 5.580 | 5.850 | 5.580 | 5.780 | 66,433 | +0.20(+3.58%) |
May 12, 2017 | 5.450 | 5.590 | 5.350 | 5.580 | 110,298 | +0.15(+2.76%) |
May 11, 2017 | 5.350 | 5.500 | 5.350 | 5.430 | 75,515 | +0.04(+0.74%) |
May 10, 2017 | 5.400 | 5.480 | 5.330 | 5.390 | 59,731 | -0.01(-0.19%) |
May 09, 2017 | 5.400 | 5.500 | 5.280 | 5.400 | 121,212 | +0.04(+0.75%) |
May 08, 2017 | 5.250 | 5.500 | 5.220 | 5.360 | 107,577 | +0.08(+1.52%) |
May 05, 2017 | 5.080 | 5.320 | 5.040 | 5.280 | 33,654 | +0.24(+4.76%) |
May 04, 2017 | 5.140 | 5.190 | 4.940 | 5.040 | 124,960 | -0.13(-2.51%) |
May 03, 2017 | 5.240 | 5.310 | 5.130 | 5.170 | 46,761 | -0.11(-2.08%) |
May 02, 2017 | 5.300 | 5.360 | 5.220 | 5.280 | 91,790 | -0.05(-0.94%) |
May 01, 2017 | 5.340 | 5.465 | 5.230 | 5.330 | 74,123 | +0.04(+0.76%) |
Apr 28, 2017 | 5.260 | 5.420 | 5.170 | 5.290 | 199,544 | +0.07(+1.34%) |
Apr 27, 2017 | 5.150 | 5.280 | 5.076 | 5.220 | 58,242 | +0.07(+1.36%) |
Apr 26, 2017 | 5.140 | 5.180 | 5.060 | 5.150 | 54,292 | +0.04(+0.78%) |
Apr 25, 2017 | 5.050 | 5.330 | 5.050 | 5.110 | 121,912 | +0.07(+1.39%) |
Apr 24, 2017 | 5.130 | 5.250 | 4.960 | 5.040 | 98,944 | -0.01(-0.20%) |
Apr 21, 2017 | 5.140 | 5.180 | 4.881 | 5.050 | 46,330 | -0.08(-1.56%) |
Apr 20, 2017 | 5.120 | 5.310 | 4.950 | 5.130 | 105,067 | +0.04(+0.79%) |
Apr 19, 2017 | 5.300 | 5.430 | 5.050 | 5.090 | 107,986 | -0.21(-3.96%) |
Apr 18, 2017 | 5.470 | 5.670 | 5.280 | 5.300 | 154,283 | -0.17(-3.11%) |
Apr 17, 2017 | 5.720 | 5.720 | 5.300 | 5.470 | 125,815 | -0.08(-1.44%) |
Apr 13, 2017 | 5.720 | 5.800 | 5.480 | 5.550 | 148,877 | -0.20(-3.48%) |
Apr 12, 2017 | 5.950 | 6.150 | 5.690 | 5.750 | 555,993 | -0.11(-1.88%) |
Apr 11, 2017 | 5.490 | 5.920 | 5.440 | 5.860 | 195,446 | +0.37(+6.74%) |
Apr 10, 2017 | 5.650 | 5.650 | 5.450 | 5.490 | 113,903 | -0.17(-3.00%) |
Apr 07, 2017 | 5.410 | 5.850 | 5.410 | 5.660 | 279,087 | +0.25(+4.62%) |
Apr 06, 2017 | 5.330 | 5.500 | 5.330 | 5.410 | 65,311 | +0.05(+0.93%) |
Apr 05, 2017 | 5.410 | 5.550 | 5.340 | 5.360 | 213,803 | +0.01(+0.19%) |
Apr 04, 2017 | 5.330 | 5.460 | 5.210 | 5.350 | 197,219 | +0.01(+0.19%) |
Apr 03, 2017 | 5.480 | 5.480 | 5.310 | 5.340 | 45,874 | -0.10(-1.84%) |
Mar 31, 2017 | 5.356 | 5.440 | 5.300 | 5.440 | 40,698 | +0.07(+1.30%) |
Mar 30, 2017 | 5.314 | 5.400 | 5.314 | 5.370 | 26,172 | +0.04(+0.75%) |
Mar 29, 2017 | 5.350 | 5.380 | 5.250 | 5.330 | 30,744 | +0.03(+0.57%) |
Mar 28, 2017 | 5.100 | 5.360 | 5.092 | 5.300 | 60,715 | +0.15(+2.91%) |
Mar 27, 2017 | 5.046 | 5.220 | 4.980 | 5.150 | 24,095 | +0.03(+0.59%) |
Mar 24, 2017 | 5.030 | 5.180 | 4.970 | 5.120 | 50,634 | -0.01(-0.19%) |
Mar 23, 2017 | 5.060 | 5.189 | 5.000 | 5.130 | 108,938 | +0.07(+1.38%) |
Mar 22, 2017 | 5.100 | 5.230 | 4.950 | 5.060 | 186,975 | -0.09(-1.75%) |
Mar 21, 2017 | 5.640 | 5.640 | 5.081 | 5.150 | 127,443 | -0.39(-7.04%) |
Mar 20, 2017 | 5.190 | 5.640 | 5.180 | 5.540 | 198,938 | +0.36(+6.95%) |
Mar 17, 2017 | 5.060 | 5.190 | 4.970 | 5.180 | 46,744 | +0.14(+2.78%) |
Mar 16, 2017 | 5.050 | 5.050 | 4.840 | 5.040 | 96,816 | -0.04(-0.79%) |
Mar 15, 2017 | 5.130 | 5.190 | 5.000 | 5.080 | 31,091 | -0.02(-0.39%) |
Mar 14, 2017 | 5.140 | 5.250 | 4.970 | 5.100 | 26,879 | -0.01(-0.20%) |
Mar 13, 2017 | 5.010 | 5.210 | 4.970 | 5.110 | 249,114 | +0.10(+2.00%) |
Mar 10, 2017 | 5.020 | 5.050 | 5.000 | 5.010 | 49,876 | +0.02(+0.40%) |
Mar 09, 2017 | 4.920 | 5.030 | 4.886 | 4.990 | 65,681 | +0.11(+2.25%) |
Mar 08, 2017 | 4.880 | 4.970 | 4.860 | 4.880 | 39,160 | +0.01(+0.21%) |
Mar 07, 2017 | 4.940 | 4.940 | 4.798 | 4.870 | 32,287 | -0.01(-0.20%) |
Mar 06, 2017 | 4.860 | 5.050 | 4.860 | 4.880 | 51,964 | -0.03(-0.61%) |
Mar 03, 2017 | 4.840 | 4.950 | 4.760 | 4.910 | 61,804 | +0.07(+1.45%) |
Mar 02, 2017 | 4.720 | 4.870 | 4.720 | 4.840 | 34,270 | +0.06(+1.26%) |