Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 5.270 | 5.280 | 5.170 | 5.180 | 293,634 | -0.24(-4.43%) |
May 30, 2017 | 5.400 | 5.440 | 5.397 | 5.420 | 205,934 | +0.09(+1.69%) |
May 26, 2017 | 5.340 | 5.369 | 5.320 | 5.330 | 103,998 | -0.03(-0.56%) |
May 25, 2017 | 5.420 | 5.480 | 5.345 | 5.360 | 448,516 | -0.03(-0.56%) |
May 24, 2017 | 5.380 | 5.390 | 5.340 | 5.390 | 136,710 | +0.05(+0.94%) |
May 23, 2017 | 5.400 | 5.400 | 5.340 | 5.340 | 146,346 | -0.09(-1.66%) |
May 22, 2017 | 5.490 | 5.500 | 5.430 | 5.430 | 111,550 | -0.02(-0.37%) |
May 19, 2017 | 5.430 | 5.495 | 5.410 | 5.450 | 222,544 | +0.03(+0.55%) |
May 18, 2017 | 5.380 | 5.440 | 5.370 | 5.420 | 123,766 | -0.04(-0.73%) |
May 17, 2017 | 5.480 | 5.480 | 5.390 | 5.460 | 303,603 | -0.06(-1.09%) |
May 16, 2017 | 5.550 | 5.550 | 5.460 | 5.520 | 109,719 | +0.00(+0.00%) |
May 15, 2017 | 5.410 | 5.560 | 5.390 | 5.520 | 227,150 | +0.11(+2.03%) |
May 12, 2017 | 5.470 | 5.480 | 5.390 | 5.410 | 401,897 | -0.38(-6.56%) |
May 11, 2017 | 5.900 | 5.900 | 5.750 | 5.790 | 369,089 | -0.28(-4.61%) |
May 10, 2017 | 6.090 | 6.170 | 5.920 | 6.070 | 319,132 | -0.01(-0.16%) |
May 09, 2017 | 6.060 | 6.100 | 6.040 | 6.080 | 104,382 | -0.02(-0.33%) |
May 08, 2017 | 6.090 | 6.130 | 6.060 | 6.100 | 107,037 | +0.00(+0.00%) |
May 05, 2017 | 6.040 | 6.140 | 6.020 | 6.100 | 101,176 | +0.08(+1.33%) |
May 04, 2017 | 6.100 | 6.180 | 6.010 | 6.020 | 115,856 | -0.13(-2.11%) |
May 03, 2017 | 6.130 | 6.160 | 6.130 | 6.150 | 50,979 | +0.00(+0.00%) |
May 02, 2017 | 6.220 | 6.230 | 6.150 | 6.150 | 83,016 | -0.17(-2.69%) |
May 01, 2017 | 6.390 | 6.390 | 6.300 | 6.320 | 126,108 | +0.03(+0.48%) |
Apr 28, 2017 | 6.330 | 6.340 | 6.260 | 6.290 | 163,760 | +0.22(+3.62%) |
Apr 27, 2017 | 6.000 | 6.090 | 6.000 | 6.070 | 146,487 | +0.14(+2.36%) |
Apr 26, 2017 | 5.920 | 6.000 | 5.920 | 5.930 | 62,660 | +0.03(+0.51%) |
Apr 25, 2017 | 5.940 | 5.950 | 5.880 | 5.900 | 129,075 | +0.01(+0.17%) |
Apr 24, 2017 | 5.990 | 5.990 | 5.890 | 5.890 | 79,043 | -0.07(-1.17%) |
Apr 21, 2017 | 5.980 | 6.000 | 5.940 | 5.960 | 141,496 | +0.10(+1.71%) |
Apr 20, 2017 | 5.850 | 5.902 | 5.840 | 5.860 | 115,851 | -0.03(-0.51%) |
Apr 19, 2017 | 5.960 | 6.000 | 5.880 | 5.890 | 90,098 | -0.02(-0.34%) |
Apr 18, 2017 | 5.910 | 5.967 | 5.870 | 5.910 | 283,537 | -0.10(-1.66%) |
Apr 17, 2017 | 5.970 | 6.040 | 5.950 | 6.010 | 137,892 | +0.05(+0.84%) |
Apr 13, 2017 | 6.020 | 6.040 | 5.960 | 5.960 | 190,324 | -0.14(-2.30%) |
Apr 12, 2017 | 6.100 | 6.105 | 6.040 | 6.100 | 157,330 | -0.05(-0.81%) |
Apr 11, 2017 | 6.160 | 6.170 | 6.110 | 6.150 | 103,386 | -0.03(-0.49%) |
Apr 10, 2017 | 6.230 | 6.230 | 6.180 | 6.180 | 72,887 | -0.05(-0.80%) |
Apr 07, 2017 | 6.200 | 6.300 | 6.200 | 6.230 | 94,813 | +0.03(+0.48%) |
Apr 06, 2017 | 6.140 | 6.200 | 6.120 | 6.200 | 194,097 | +0.02(+0.32%) |
Apr 05, 2017 | 6.270 | 6.300 | 6.180 | 6.180 | 198,817 | -0.11(-1.75%) |
Apr 04, 2017 | 6.260 | 6.290 | 6.260 | 6.290 | 69,501 | +0.01(+0.16%) |
Apr 03, 2017 | 6.320 | 6.320 | 6.280 | 6.280 | 66,982 | +0.00(+0.00%) |
Mar 31, 2017 | 6.300 | 6.300 | 6.260 | 6.280 | 40,405 | +0.00(+0.00%) |
Mar 30, 2017 | 6.300 | 6.330 | 6.260 | 6.280 | 313,871 | -0.24(-3.68%) |
Mar 29, 2017 | 6.480 | 6.520 | 6.460 | 6.520 | 145,957 | -0.04(-0.61%) |
Mar 28, 2017 | 6.620 | 6.630 | 6.530 | 6.560 | 361,259 | +0.00(+0.00%) |
Mar 27, 2017 | 6.480 | 6.560 | 6.470 | 6.560 | 103,311 | -0.01(-0.15%) |
Mar 24, 2017 | 6.560 | 6.600 | 6.550 | 6.570 | 74,515 | -0.02(-0.30%) |
Mar 23, 2017 | 6.570 | 6.600 | 6.510 | 6.590 | 101,057 | +0.01(+0.15%) |
Mar 22, 2017 | 6.505 | 6.580 | 6.500 | 6.580 | 132,937 | -0.03(-0.45%) |
Mar 21, 2017 | 6.800 | 6.800 | 6.590 | 6.610 | 302,637 | -0.26(-3.78%) |
Mar 20, 2017 | 6.870 | 6.870 | 6.820 | 6.870 | 78,215 | -0.02(-0.29%) |
Mar 17, 2017 | 6.900 | 6.930 | 6.880 | 6.890 | 81,290 | -0.02(-0.29%) |
Mar 16, 2017 | 6.880 | 6.940 | 6.860 | 6.910 | 186,523 | +0.09(+1.32%) |
Mar 15, 2017 | 6.770 | 6.820 | 6.740 | 6.820 | 98,597 | +0.18(+2.71%) |
Mar 14, 2017 | 6.690 | 6.700 | 6.630 | 6.640 | 60,473 | -0.06(-0.90%) |
Mar 13, 2017 | 6.690 | 6.730 | 6.660 | 6.700 | 118,238 | +0.17(+2.60%) |
Mar 10, 2017 | 6.530 | 6.558 | 6.480 | 6.530 | 145,706 | -0.02(-0.31%) |
Mar 09, 2017 | 6.550 | 6.555 | 6.460 | 6.550 | 110,810 | -0.06(-0.91%) |
Mar 08, 2017 | 6.670 | 6.670 | 6.580 | 6.610 | 83,497 | -0.10(-1.49%) |
Mar 07, 2017 | 6.720 | 6.800 | 6.680 | 6.710 | 160,794 | +0.19(+2.91%) |
Mar 06, 2017 | 6.570 | 6.570 | 6.500 | 6.520 | 88,490 | -0.04(-0.61%) |
Mar 03, 2017 | 6.510 | 6.580 | 6.510 | 6.560 | 116,821 | +0.09(+1.39%) |
Mar 02, 2017 | 6.480 | 6.530 | 6.470 | 6.470 | 265,906 | -0.16(-2.41%) |