Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 5.440 | 5.440 | 5.330 | 5.415 | 39,616 | -0.22(-3.99%) |
May 30, 2017 | 5.630 | 5.640 | 5.610 | 5.640 | 19,390 | -0.04(-0.70%) |
May 26, 2017 | 5.660 | 5.690 | 5.650 | 5.680 | 35,802 | +0.04(+0.71%) |
May 25, 2017 | 5.670 | 5.710 | 5.600 | 5.640 | 17,994 | -0.04(-0.70%) |
May 24, 2017 | 5.650 | 5.682 | 5.650 | 5.680 | 53,137 | -0.06(-1.05%) |
May 23, 2017 | 5.730 | 5.750 | 5.700 | 5.740 | 48,661 | +0.02(+0.35%) |
May 22, 2017 | 5.666 | 5.720 | 5.666 | 5.720 | 241,122 | +0.00(+0.00%) |
May 19, 2017 | 5.610 | 5.720 | 5.610 | 5.720 | 7,165 | +0.29(+5.44%) |
May 18, 2017 | 5.410 | 5.460 | 5.400 | 5.425 | 45,306 | -0.31(-5.39%) |
May 17, 2017 | 5.700 | 5.770 | 5.700 | 5.734 | 28,256 | -0.04(-0.62%) |
May 16, 2017 | 5.680 | 5.770 | 5.680 | 5.770 | 62,887 | +0.13(+2.30%) |
May 15, 2017 | 5.650 | 5.680 | 5.610 | 5.640 | 47,730 | +0.10(+1.73%) |
May 12, 2017 | 5.500 | 5.560 | 5.500 | 5.544 | 42,614 | +0.11(+2.10%) |
May 11, 2017 | 5.454 | 5.490 | 5.420 | 5.430 | 153,548 | +0.04(+0.70%) |
May 10, 2017 | 5.380 | 5.400 | 5.360 | 5.393 | 24,094 | +0.08(+1.46%) |
May 09, 2017 | 5.360 | 5.360 | 5.290 | 5.315 | 26,575 | -0.01(-0.28%) |
May 08, 2017 | 5.340 | 5.380 | 5.320 | 5.330 | 313,436 | -0.15(-2.74%) |
May 05, 2017 | 5.280 | 5.480 | 5.280 | 5.480 | 340,241 | +0.18(+3.40%) |
May 04, 2017 | 5.300 | 5.310 | 5.250 | 5.300 | 96,541 | -0.12(-2.12%) |
May 03, 2017 | 5.420 | 5.470 | 5.370 | 5.415 | 28,807 | -0.18(-3.30%) |
May 02, 2017 | 5.530 | 5.610 | 5.530 | 5.600 | 18,828 | -0.03(-0.53%) |
May 01, 2017 | 5.760 | 5.760 | 5.580 | 5.630 | 22,406 | -0.01(-0.18%) |
Apr 28, 2017 | 5.700 | 5.700 | 5.620 | 5.640 | 40,382 | -0.30(-5.05%) |
Apr 27, 2017 | 6.060 | 6.060 | 5.900 | 5.940 | 37,915 | -0.21(-3.41%) |
Apr 26, 2017 | 6.120 | 6.190 | 6.120 | 6.150 | 16,508 | -0.05(-0.77%) |
Apr 25, 2017 | 6.130 | 6.210 | 6.130 | 6.198 | 40,428 | +0.18(+2.96%) |
Apr 24, 2017 | 6.000 | 6.030 | 5.980 | 6.020 | 15,253 | +0.28(+4.95%) |
Apr 21, 2017 | 5.730 | 5.800 | 5.730 | 5.736 | 81,405 | +0.06(+1.02%) |
Apr 20, 2017 | 5.670 | 5.700 | 5.660 | 5.678 | 20,349 | -0.01(-0.16%) |
Apr 19, 2017 | 5.770 | 5.770 | 5.660 | 5.687 | 25,207 | -0.08(-1.44%) |
Apr 18, 2017 | 5.750 | 5.780 | 5.725 | 5.770 | 39,645 | +0.03(+0.52%) |
Apr 17, 2017 | 5.690 | 5.850 | 5.690 | 5.740 | 42,819 | +0.06(+1.06%) |
Apr 13, 2017 | 5.830 | 5.830 | 5.680 | 5.680 | 11,471 | -0.12(-2.07%) |
Apr 12, 2017 | 5.920 | 5.920 | 5.750 | 5.800 | 62,912 | -0.14(-2.42%) |
Apr 11, 2017 | 5.940 | 5.950 | 5.860 | 5.944 | 16,418 | +0.09(+1.61%) |
Apr 10, 2017 | 5.760 | 5.870 | 5.740 | 5.850 | 25,369 | +0.11(+1.85%) |
Apr 07, 2017 | 5.780 | 5.790 | 5.740 | 5.744 | 6,543 | -0.06(-0.97%) |
Apr 06, 2017 | 5.856 | 5.888 | 5.800 | 5.800 | 19,840 | -0.08(-1.36%) |
Apr 05, 2017 | 5.960 | 5.980 | 5.880 | 5.880 | 96,802 | +0.06(+1.03%) |
Apr 04, 2017 | 5.780 | 5.840 | 5.764 | 5.820 | 11,309 | -0.00(-0.09%) |
Apr 03, 2017 | 5.800 | 5.874 | 5.800 | 5.825 | 3,954 | +0.01(+0.17%) |
Mar 31, 2017 | 5.790 | 5.840 | 5.766 | 5.815 | 17,857 | +0.01(+0.09%) |
Mar 30, 2017 | 5.790 | 5.888 | 5.780 | 5.810 | 7,816 | +0.01(+0.17%) |
Mar 29, 2017 | 5.750 | 5.810 | 5.730 | 5.800 | 25,737 | +0.06(+1.13%) |
Mar 28, 2017 | 5.690 | 5.770 | 5.690 | 5.735 | 13,147 | +0.00(+0.09%) |
Mar 27, 2017 | 5.730 | 5.730 | 5.650 | 5.730 | 19,503 | -0.17(-2.88%) |
Mar 24, 2017 | 5.926 | 5.960 | 5.900 | 5.900 | 22,949 | -0.02(-0.30%) |
Mar 23, 2017 | 5.940 | 5.950 | 5.900 | 5.918 | 17,379 | +0.01(+0.14%) |
Mar 22, 2017 | 5.920 | 5.945 | 5.890 | 5.910 | 55,134 | +0.02(+0.37%) |
Mar 21, 2017 | 6.030 | 6.030 | 5.888 | 5.888 | 24,234 | -0.21(-3.48%) |
Mar 20, 2017 | 6.030 | 6.150 | 6.030 | 6.100 | 82,600 | -0.12(-1.93%) |
Mar 17, 2017 | 6.230 | 6.260 | 6.190 | 6.220 | 41,117 | +0.18(+2.98%) |
Mar 16, 2017 | 6.080 | 6.100 | 6.000 | 6.040 | 47,692 | +0.12(+2.03%) |
Mar 15, 2017 | 5.834 | 5.920 | 5.800 | 5.920 | 28,910 | +0.12(+2.07%) |
Mar 14, 2017 | 5.800 | 5.850 | 5.785 | 5.800 | 37,171 | -0.09(-1.53%) |
Mar 13, 2017 | 5.914 | 5.930 | 5.890 | 5.890 | 35,772 | +0.03(+0.51%) |
Mar 10, 2017 | 5.860 | 5.880 | 5.830 | 5.860 | 18,088 | +0.11(+1.91%) |
Mar 09, 2017 | 5.790 | 5.810 | 5.720 | 5.750 | 24,766 | -0.06(-1.03%) |
Mar 08, 2017 | 5.970 | 5.970 | 5.810 | 5.810 | 77,386 | +0.07(+1.22%) |
Mar 07, 2017 | 5.815 | 5.830 | 5.728 | 5.740 | 35,092 | -0.01(-0.17%) |
Mar 06, 2017 | 5.740 | 5.760 | 5.710 | 5.750 | 38,290 | +0.01(+0.17%) |
Mar 03, 2017 | 5.680 | 5.740 | 5.680 | 5.740 | 50,203 | +0.07(+1.23%) |
Mar 02, 2017 | 5.772 | 5.780 | 5.670 | 5.670 | 16,929 | -0.11(-1.90%) |