Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 5.352 | 5.352 | 5.257 | 5.352 | 7,258 | +0.00(+0.00%) |
May 30, 2017 | 5.400 | 5.495 | 5.352 | 5.352 | 8,725 | +0.00(+0.00%) |
May 26, 2017 | 5.352 | 5.448 | 5.209 | 5.352 | 25,841 | -0.33(-5.88%) |
May 25, 2017 | 5.400 | 5.687 | 5.304 | 5.687 | 24,608 | +0.21(+3.88%) |
May 24, 2017 | 5.448 | 5.474 | 5.400 | 5.474 | 2,192 | +0.03(+0.49%) |
May 23, 2017 | 5.543 | 5.543 | 5.400 | 5.448 | 17,457 | -0.10(-1.72%) |
May 22, 2017 | 5.598 | 5.682 | 5.543 | 5.543 | 21,177 | +0.00(+0.00%) |
May 19, 2017 | 5.543 | 5.639 | 5.543 | 5.543 | 12,151 | -0.10(-1.69%) |
May 18, 2017 | 5.543 | 5.639 | 5.543 | 5.638 | 8,475 | +0.06(+1.15%) |
May 17, 2017 | 5.574 | 5.574 | 5.574 | 5.574 | 209 | -0.11(-1.97%) |
May 16, 2017 | 5.543 | 5.687 | 5.543 | 5.687 | 19,422 | +0.15(+2.67%) |
May 15, 2017 | 5.681 | 5.681 | 5.495 | 5.538 | 18,669 | -0.10(-1.78%) |
May 12, 2017 | 5.659 | 5.687 | 5.591 | 5.639 | 7,616 | +0.00(+0.00%) |
May 11, 2017 | 5.687 | 5.687 | 5.543 | 5.639 | 3,669 | -0.02(-0.42%) |
May 10, 2017 | 5.639 | 5.681 | 5.558 | 5.663 | 4,367 | -0.04(-0.75%) |
May 09, 2017 | 5.687 | 5.734 | 5.687 | 5.706 | 3,173 | +0.02(+0.34%) |
May 08, 2017 | 5.571 | 5.687 | 5.543 | 5.687 | 5,659 | +0.10(+1.71%) |
May 05, 2017 | 5.546 | 5.591 | 5.543 | 5.591 | 2,317 | +0.00(+0.00%) |
May 04, 2017 | 5.670 | 5.670 | 5.543 | 5.591 | 2,384 | -0.05(-0.83%) |
May 03, 2017 | 5.591 | 5.639 | 5.587 | 5.638 | 1,466 | -0.00(-0.01%) |
May 02, 2017 | 5.818 | 5.878 | 5.639 | 5.639 | 10,443 | +0.05(+0.85%) |
May 01, 2017 | 5.687 | 5.688 | 5.543 | 5.591 | 20,531 | -0.14(-2.49%) |
Apr 28, 2017 | 5.821 | 5.821 | 5.687 | 5.734 | 7,340 | -0.05(-0.83%) |
Apr 27, 2017 | 5.782 | 5.782 | 5.782 | 5.782 | 2,092 | -0.05(-0.83%) |
Apr 26, 2017 | 5.734 | 5.830 | 5.734 | 5.830 | 8,318 | +0.10(+1.67%) |
Apr 25, 2017 | 5.734 | 5.875 | 5.639 | 5.734 | 11,091 | -0.14(-2.36%) |
Apr 24, 2017 | 5.926 | 5.926 | 5.734 | 5.873 | 7,118 | +0.04(+0.74%) |
Apr 21, 2017 | 5.925 | 5.925 | 5.782 | 5.830 | 3,807 | -0.05(-0.81%) |
Apr 20, 2017 | 5.878 | 6.014 | 5.805 | 5.878 | 12,189 | +0.00(+0.00%) |
Apr 19, 2017 | 6.118 | 6.118 | 5.878 | 5.878 | 2,021 | -0.05(-0.81%) |
Apr 18, 2017 | 5.926 | 5.926 | 5.926 | 5.926 | 246 | +0.05(+0.81%) |
Apr 17, 2017 | 5.950 | 6.021 | 5.878 | 5.878 | 18,033 | +0.00(+0.00%) |
Apr 13, 2017 | 5.911 | 5.911 | 5.878 | 5.878 | 738 | +0.00(+0.00%) |
Apr 12, 2017 | 6.021 | 6.212 | 5.878 | 5.878 | 9,535 | -0.14(-2.38%) |
Apr 11, 2017 | 5.973 | 6.024 | 5.926 | 6.021 | 2,658 | +0.10(+1.61%) |
Apr 10, 2017 | 5.878 | 6.124 | 5.878 | 5.926 | 4,810 | +0.00(+0.06%) |
Apr 07, 2017 | 5.782 | 5.926 | 5.782 | 5.922 | 2,898 | -0.11(-1.76%) |
Apr 06, 2017 | 6.029 | 6.029 | 5.878 | 6.028 | 1,757 | +0.15(+2.56%) |
Apr 05, 2017 | 5.878 | 5.997 | 5.878 | 5.878 | 3,755 | +0.00(+0.00%) |
Apr 04, 2017 | 6.074 | 6.074 | 5.878 | 5.878 | 14,116 | -0.29(-4.65%) |
Apr 03, 2017 | 6.308 | 6.379 | 6.021 | 6.165 | 15,150 | -0.11(-1.68%) |
Mar 31, 2017 | 6.060 | 6.402 | 6.060 | 6.270 | 11,608 | +0.25(+4.13%) |
Mar 30, 2017 | 6.212 | 6.250 | 5.916 | 6.021 | 36,828 | -0.14(-2.33%) |
Mar 29, 2017 | 5.878 | 6.165 | 5.878 | 6.165 | 36,835 | +0.32(+5.42%) |
Mar 28, 2017 | 6.069 | 6.380 | 5.847 | 5.847 | 76,025 | -0.22(-3.65%) |
Mar 27, 2017 | 6.069 | 6.069 | 5.878 | 6.069 | 30,206 | +0.14(+2.42%) |
Mar 24, 2017 | 5.782 | 6.009 | 5.782 | 5.926 | 8,550 | +0.10(+1.64%) |
Mar 23, 2017 | 5.703 | 5.830 | 5.597 | 5.830 | 18,126 | +0.19(+3.39%) |
Mar 22, 2017 | 5.973 | 5.973 | 5.352 | 5.639 | 32,677 | -0.24(-4.06%) |
Mar 21, 2017 | 6.069 | 6.260 | 5.830 | 5.878 | 58,912 | -0.24(-3.91%) |
Mar 20, 2017 | 6.069 | 6.117 | 5.830 | 6.117 | 36,700 | -0.05(-0.78%) |
Mar 17, 2017 | 6.356 | 6.356 | 6.165 | 6.165 | 5,789 | -0.10(-1.53%) |
Mar 16, 2017 | 6.212 | 6.403 | 6.078 | 6.260 | 10,808 | +0.05(+0.77%) |
Mar 15, 2017 | 6.451 | 6.499 | 6.212 | 6.212 | 4,931 | -0.27(-4.13%) |
Mar 14, 2017 | 6.480 | 6.480 | 6.339 | 6.480 | 11,735 | +0.09(+1.47%) |
Mar 13, 2017 | 6.292 | 6.480 | 6.283 | 6.386 | 19,871 | +0.10(+1.64%) |
Mar 10, 2017 | 5.956 | 6.292 | 5.777 | 6.283 | 33,335 | +0.54(+9.38%) |
Mar 09, 2017 | 5.916 | 5.916 | 5.729 | 5.744 | 1,111 | -0.17(-2.91%) |
Mar 08, 2017 | 5.823 | 6.147 | 5.776 | 5.916 | 6,090 | +0.09(+1.46%) |
Mar 07, 2017 | 5.823 | 6.033 | 5.823 | 5.831 | 11,655 | -0.18(-2.98%) |
Mar 06, 2017 | 6.104 | 6.151 | 5.869 | 6.010 | 5,241 | -0.13(-2.13%) |
Mar 03, 2017 | 6.142 | 6.144 | 5.869 | 6.141 | 15,887 | +0.22(+3.80%) |
Mar 02, 2017 | 6.002 | 6.002 | 5.908 | 5.916 | 6,066 | -0.07(-1.12%) |