Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 5.540 | 5.590 | 5.480 | 5.540 | 56,422 | +0.01(+0.18%) |
May 30, 2017 | 5.610 | 5.730 | 5.420 | 5.530 | 49,754 | -0.06(-1.07%) |
May 26, 2017 | 5.440 | 5.805 | 5.412 | 5.590 | 65,205 | +0.17(+3.14%) |
May 25, 2017 | 5.700 | 5.700 | 5.340 | 5.420 | 77,936 | -0.24(-4.24%) |
May 24, 2017 | 5.600 | 5.950 | 5.580 | 5.660 | 42,630 | -0.21(-3.58%) |
May 23, 2017 | 5.690 | 5.950 | 5.560 | 5.870 | 137,901 | +0.23(+4.08%) |
May 22, 2017 | 5.740 | 5.750 | 5.510 | 5.640 | 55,909 | -0.07(-1.23%) |
May 19, 2017 | 5.210 | 5.760 | 5.180 | 5.710 | 279,087 | +0.55(+10.66%) |
May 18, 2017 | 5.010 | 5.220 | 4.810 | 5.160 | 193,575 | +0.08(+1.57%) |
May 17, 2017 | 5.030 | 5.220 | 5.000 | 5.080 | 116,039 | -0.06(-1.17%) |
May 16, 2017 | 5.090 | 5.210 | 4.870 | 5.140 | 92,957 | +0.09(+1.78%) |
May 15, 2017 | 5.030 | 5.310 | 5.010 | 5.050 | 49,355 | +0.06(+1.20%) |
May 12, 2017 | 4.800 | 5.050 | 4.800 | 4.990 | 110,968 | +0.15(+3.10%) |
May 11, 2017 | 4.950 | 4.966 | 4.750 | 4.840 | 51,825 | -0.10(-2.02%) |
May 10, 2017 | 4.820 | 4.970 | 4.800 | 4.940 | 53,086 | +0.12(+2.49%) |
May 09, 2017 | 4.750 | 4.980 | 4.750 | 4.820 | 124,998 | -0.01(-0.21%) |
May 08, 2017 | 5.000 | 5.110 | 4.720 | 4.830 | 81,334 | -0.22(-4.36%) |
May 05, 2017 | 5.130 | 5.130 | 5.000 | 5.050 | 45,831 | -0.03(-0.59%) |
May 04, 2017 | 5.090 | 5.191 | 5.000 | 5.080 | 37,393 | -0.10(-1.93%) |
May 03, 2017 | 5.340 | 5.340 | 5.090 | 5.180 | 37,715 | -0.14(-2.63%) |
May 02, 2017 | 5.480 | 5.520 | 5.313 | 5.320 | 36,063 | -0.14(-2.56%) |
May 01, 2017 | 5.400 | 5.550 | 5.310 | 5.460 | 105,698 | +0.10(+1.87%) |
Apr 28, 2017 | 5.430 | 5.499 | 5.270 | 5.360 | 53,633 | -0.10(-1.83%) |
Apr 27, 2017 | 5.410 | 5.540 | 5.260 | 5.460 | 42,709 | +0.12(+2.25%) |
Apr 26, 2017 | 5.410 | 5.446 | 4.970 | 5.340 | 116,729 | +0.29(+5.74%) |
Apr 25, 2017 | 5.170 | 5.190 | 5.015 | 5.050 | 221,406 | +0.12(+2.43%) |
Apr 24, 2017 | 5.350 | 5.390 | 4.910 | 4.930 | 175,949 | -0.36(-6.81%) |
Apr 21, 2017 | 5.390 | 5.410 | 5.150 | 5.290 | 97,279 | -0.13(-2.40%) |
Apr 20, 2017 | 5.560 | 5.610 | 5.400 | 5.420 | 121,742 | -0.14(-2.52%) |
Apr 19, 2017 | 5.401 | 5.620 | 5.390 | 5.560 | 40,267 | +0.14(+2.58%) |
Apr 18, 2017 | 5.550 | 5.570 | 5.380 | 5.420 | 85,857 | -0.14(-2.52%) |
Apr 17, 2017 | 5.600 | 5.620 | 5.500 | 5.560 | 75,291 | -0.01(-0.18%) |
Apr 13, 2017 | 5.590 | 5.645 | 5.500 | 5.570 | 44,005 | -0.05(-0.89%) |
Apr 12, 2017 | 5.700 | 5.750 | 5.580 | 5.620 | 47,193 | -0.08(-1.40%) |
Apr 11, 2017 | 5.700 | 5.769 | 5.650 | 5.700 | 60,936 | +0.01(+0.18%) |
Apr 10, 2017 | 5.620 | 5.720 | 5.540 | 5.690 | 68,783 | +0.07(+1.25%) |
Apr 07, 2017 | 5.660 | 5.660 | 5.570 | 5.620 | 38,270 | +0.00(+0.00%) |
Apr 06, 2017 | 5.620 | 5.680 | 5.500 | 5.620 | 86,910 | +0.04(+0.72%) |
Apr 05, 2017 | 5.670 | 5.760 | 5.520 | 5.580 | 106,833 | -0.08(-1.41%) |
Apr 04, 2017 | 5.960 | 5.960 | 5.630 | 5.660 | 139,058 | -0.06(-1.05%) |
Apr 03, 2017 | 5.760 | 5.850 | 5.670 | 5.720 | 91,054 | -0.06(-1.04%) |
Mar 31, 2017 | 5.740 | 5.840 | 5.680 | 5.780 | 39,240 | +0.01(+0.17%) |
Mar 30, 2017 | 5.810 | 5.810 | 5.630 | 5.770 | 71,763 | -0.01(-0.17%) |
Mar 29, 2017 | 5.770 | 5.870 | 5.750 | 5.780 | 92,437 | +0.00(+0.00%) |
Mar 28, 2017 | 5.890 | 5.890 | 5.730 | 5.780 | 82,929 | -0.11(-1.87%) |
Mar 27, 2017 | 5.780 | 5.980 | 5.760 | 5.890 | 143,780 | +0.08(+1.38%) |
Mar 24, 2017 | 5.700 | 5.840 | 5.631 | 5.810 | 118,734 | +0.13(+2.29%) |
Mar 23, 2017 | 5.660 | 5.940 | 5.590 | 5.680 | 186,186 | +0.02(+0.35%) |
Mar 22, 2017 | 5.730 | 5.890 | 5.500 | 5.660 | 348,949 | -0.13(-2.25%) |
Mar 21, 2017 | 6.030 | 6.110 | 5.680 | 5.790 | 253,689 | -0.24(-3.98%) |
Mar 20, 2017 | 6.200 | 6.280 | 6.010 | 6.030 | 90,515 | -0.17(-2.74%) |
Mar 17, 2017 | 6.250 | 6.280 | 6.150 | 6.200 | 82,399 | -0.08(-1.27%) |
Mar 16, 2017 | 6.010 | 6.350 | 6.010 | 6.280 | 49,735 | -0.05(-0.79%) |
Mar 15, 2017 | 6.220 | 6.370 | 6.050 | 6.330 | 80,339 | +0.11(+1.77%) |
Mar 14, 2017 | 6.280 | 6.340 | 6.140 | 6.220 | 58,644 | -0.13(-2.05%) |
Mar 13, 2017 | 6.380 | 6.430 | 6.215 | 6.350 | 147,621 | +0.00(+0.00%) |
Mar 10, 2017 | 6.260 | 6.400 | 6.080 | 6.350 | 108,971 | +0.10(+1.60%) |
Mar 09, 2017 | 6.260 | 6.430 | 6.230 | 6.250 | 106,816 | -0.04(-0.64%) |
Mar 08, 2017 | 6.000 | 6.320 | 5.900 | 6.290 | 214,566 | +0.37(+6.25%) |
Mar 07, 2017 | 6.070 | 6.280 | 5.830 | 5.920 | 243,083 | -0.18(-2.95%) |
Mar 06, 2017 | 6.330 | 6.400 | 5.970 | 6.100 | 153,127 | -0.29(-4.54%) |
Mar 03, 2017 | 6.400 | 6.600 | 6.350 | 6.390 | 129,365 | -0.03(-0.47%) |
Mar 02, 2017 | 6.420 | 6.853 | 6.400 | 6.420 | 201,727 | -0.03(-0.47%) |