Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 5.600 | 5.639 | 5.403 | 5.403 | 88,435 | -0.20(-3.52%) |
May 30, 2017 | 5.482 | 5.600 | 5.363 | 5.600 | 62,560 | +0.08(+1.43%) |
May 26, 2017 | 5.363 | 5.560 | 5.324 | 5.521 | 23,543 | +0.20(+3.70%) |
May 25, 2017 | 5.758 | 5.758 | 5.206 | 5.324 | 186,358 | -0.39(-6.90%) |
May 24, 2017 | 5.639 | 5.758 | 5.609 | 5.718 | 32,252 | +0.12(+2.11%) |
May 23, 2017 | 5.482 | 5.679 | 5.482 | 5.600 | 53,481 | +0.12(+2.16%) |
May 22, 2017 | 5.482 | 5.600 | 5.442 | 5.482 | 49,537 | -0.08(-1.42%) |
May 19, 2017 | 5.482 | 5.600 | 5.403 | 5.560 | 83,951 | +0.08(+1.44%) |
May 18, 2017 | 5.560 | 5.679 | 5.403 | 5.482 | 90,377 | -0.12(-2.11%) |
May 17, 2017 | 5.797 | 5.797 | 5.560 | 5.600 | 82,535 | -0.20(-3.40%) |
May 16, 2017 | 6.152 | 6.152 | 5.758 | 5.797 | 68,844 | -0.32(-5.16%) |
May 15, 2017 | 6.349 | 6.349 | 5.955 | 6.113 | 131,306 | -0.32(-4.91%) |
May 12, 2017 | 6.231 | 6.507 | 6.191 | 6.428 | 65,617 | +0.12(+1.87%) |
May 11, 2017 | 6.270 | 6.310 | 6.152 | 6.310 | 116,752 | +0.16(+2.56%) |
May 10, 2017 | 5.797 | 6.270 | 5.797 | 6.152 | 79,706 | +0.35(+6.12%) |
May 09, 2017 | 5.718 | 5.797 | 5.639 | 5.797 | 61,885 | +0.04(+0.69%) |
May 08, 2017 | 5.758 | 5.797 | 5.718 | 5.758 | 47,479 | -0.04(-0.68%) |
May 05, 2017 | 5.828 | 5.876 | 5.600 | 5.797 | 36,637 | +0.04(+0.69%) |
May 04, 2017 | 5.837 | 5.876 | 5.679 | 5.758 | 22,554 | -0.04(-0.68%) |
May 03, 2017 | 5.876 | 5.955 | 5.797 | 5.797 | 37,408 | -0.12(-2.00%) |
May 02, 2017 | 5.837 | 6.034 | 5.797 | 5.915 | 35,004 | +0.04(+0.67%) |
May 01, 2017 | 6.073 | 6.073 | 5.758 | 5.876 | 40,374 | -0.16(-2.61%) |
Apr 28, 2017 | 6.073 | 6.073 | 5.955 | 6.034 | 79,066 | +0.00(+0.00%) |
Apr 27, 2017 | 6.073 | 6.073 | 5.955 | 6.034 | 25,679 | +0.00(+0.00%) |
Apr 26, 2017 | 6.073 | 6.073 | 5.955 | 6.034 | 55,709 | +0.00(+0.00%) |
Apr 25, 2017 | 5.994 | 6.113 | 5.876 | 6.034 | 47,603 | +0.12(+2.00%) |
Apr 24, 2017 | 5.994 | 5.994 | 5.758 | 5.915 | 101,245 | +0.04(+0.67%) |
Apr 21, 2017 | 5.955 | 5.955 | 5.837 | 5.876 | 58,209 | -0.08(-1.32%) |
Apr 20, 2017 | 5.915 | 5.994 | 5.876 | 5.955 | 35,451 | +0.12(+2.03%) |
Apr 19, 2017 | 5.639 | 5.876 | 5.639 | 5.837 | 38,101 | +0.20(+3.50%) |
Apr 18, 2017 | 5.639 | 5.639 | 5.525 | 5.639 | 34,775 | +0.00(+0.00%) |
Apr 17, 2017 | 5.403 | 5.639 | 5.403 | 5.639 | 54,258 | +0.24(+4.38%) |
Apr 13, 2017 | 5.442 | 5.501 | 5.363 | 5.403 | 21,977 | -0.04(-0.72%) |
Apr 12, 2017 | 5.482 | 5.560 | 5.403 | 5.442 | 13,500 | -0.08(-1.43%) |
Apr 11, 2017 | 5.482 | 5.521 | 5.403 | 5.521 | 30,659 | +0.00(+0.00%) |
Apr 10, 2017 | 5.403 | 5.560 | 5.367 | 5.521 | 24,231 | +0.12(+2.19%) |
Apr 07, 2017 | 5.363 | 5.560 | 5.363 | 5.403 | 56,828 | +0.04(+0.74%) |
Apr 06, 2017 | 5.521 | 5.560 | 5.363 | 5.363 | 44,456 | -0.04(-0.73%) |
Apr 05, 2017 | 5.600 | 5.639 | 5.363 | 5.403 | 52,955 | -0.16(-2.84%) |
Apr 04, 2017 | 5.718 | 5.718 | 5.521 | 5.560 | 67,706 | -0.20(-3.42%) |
Apr 03, 2017 | 5.915 | 5.959 | 5.718 | 5.758 | 61,343 | -0.12(-2.01%) |
Mar 31, 2017 | 6.073 | 6.113 | 5.876 | 5.876 | 65,238 | -0.20(-3.25%) |
Mar 30, 2017 | 5.837 | 6.113 | 5.758 | 6.073 | 79,961 | +0.20(+3.36%) |
Mar 29, 2017 | 5.600 | 6.034 | 5.560 | 5.876 | 76,735 | +0.28(+4.93%) |
Mar 28, 2017 | 5.560 | 5.679 | 5.442 | 5.600 | 47,668 | +0.12(+2.16%) |
Mar 27, 2017 | 5.127 | 5.521 | 5.127 | 5.482 | 70,854 | +0.12(+2.21%) |
Mar 24, 2017 | 5.442 | 5.560 | 5.324 | 5.363 | 59,722 | +0.00(+0.00%) |
Mar 23, 2017 | 5.403 | 5.403 | 5.166 | 5.363 | 49,763 | -0.04(-0.73%) |
Mar 22, 2017 | 5.639 | 5.679 | 5.363 | 5.403 | 61,980 | -0.28(-4.86%) |
Mar 21, 2017 | 5.876 | 5.915 | 5.679 | 5.679 | 51,423 | -0.20(-3.36%) |
Mar 20, 2017 | 5.915 | 5.915 | 5.876 | 5.876 | 39,598 | +0.00(+0.00%) |
Mar 17, 2017 | 5.797 | 5.915 | 5.797 | 5.876 | 110,452 | +0.04(+0.68%) |
Mar 16, 2017 | 5.718 | 5.876 | 5.718 | 5.837 | 115,086 | +0.21(+3.71%) |
Mar 15, 2017 | 5.549 | 5.667 | 5.510 | 5.628 | 64,292 | +0.12(+2.13%) |
Mar 14, 2017 | 5.628 | 5.628 | 5.393 | 5.510 | 54,742 | -0.04(-0.70%) |
Mar 13, 2017 | 5.432 | 5.667 | 5.393 | 5.549 | 68,417 | +0.00(+0.00%) |
Mar 10, 2017 | 5.588 | 5.819 | 5.393 | 5.549 | 66,816 | +0.16(+2.90%) |
Mar 09, 2017 | 5.471 | 5.549 | 5.393 | 5.393 | 20,794 | -0.04(-0.72%) |
Mar 08, 2017 | 5.588 | 5.706 | 5.393 | 5.432 | 35,267 | -0.20(-3.47%) |
Mar 07, 2017 | 5.940 | 5.979 | 5.549 | 5.628 | 52,566 | -0.23(-4.00%) |
Mar 06, 2017 | 5.862 | 6.018 | 5.823 | 5.862 | 67,753 | +0.04(+0.67%) |
Mar 03, 2017 | 5.784 | 5.862 | 5.674 | 5.823 | 48,974 | +0.16(+2.76%) |
Mar 02, 2017 | 5.745 | 5.784 | 5.354 | 5.667 | 118,589 | -0.12(-2.03%) |