Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 5.980 | 5.985 | 5.956 | 5.974 | 588,834 | -0.01(-0.10%) |
May 30, 2017 | 5.968 | 5.985 | 5.951 | 5.980 | 586,709 | -0.01(-0.10%) |
May 26, 2017 | 5.939 | 5.985 | 5.939 | 5.985 | 876,397 | +0.05(+0.88%) |
May 25, 2017 | 5.927 | 5.939 | 5.916 | 5.933 | 341,478 | +0.02(+0.29%) |
May 24, 2017 | 5.927 | 5.933 | 5.898 | 5.916 | 352,146 | -0.01(-0.10%) |
May 23, 2017 | 5.898 | 5.927 | 5.887 | 5.922 | 421,430 | +0.03(+0.59%) |
May 22, 2017 | 5.875 | 5.916 | 5.875 | 5.887 | 332,783 | +0.01(+0.10%) |
May 19, 2017 | 5.852 | 5.904 | 5.852 | 5.881 | 359,626 | +0.03(+0.60%) |
May 18, 2017 | 5.829 | 5.852 | 5.819 | 5.846 | 352,254 | +0.03(+0.60%) |
May 17, 2017 | 5.846 | 5.846 | 5.806 | 5.811 | 454,927 | -0.04(-0.69%) |
May 16, 2017 | 5.840 | 5.858 | 5.840 | 5.852 | 279,003 | -0.01(-0.10%) |
May 15, 2017 | 5.869 | 5.875 | 5.846 | 5.858 | 383,035 | -0.01(-0.20%) |
May 12, 2017 | 5.852 | 5.887 | 5.840 | 5.869 | 328,465 | +0.01(+0.20%) |
May 11, 2017 | 5.881 | 5.898 | 5.852 | 5.858 | 312,525 | -0.02(-0.36%) |
May 10, 2017 | 5.867 | 5.899 | 5.867 | 5.879 | 314,065 | +0.01(+0.10%) |
May 09, 2017 | 5.884 | 5.890 | 5.867 | 5.873 | 385,590 | -0.01(-0.20%) |
May 08, 2017 | 5.890 | 5.896 | 5.879 | 5.884 | 377,760 | +0.01(+0.10%) |
May 05, 2017 | 5.861 | 5.900 | 5.856 | 5.879 | 425,707 | +0.02(+0.30%) |
May 04, 2017 | 5.867 | 5.873 | 5.827 | 5.861 | 383,666 | +0.00(+0.00%) |
May 03, 2017 | 5.850 | 5.896 | 5.798 | 5.861 | 1,580,021 | +0.02(+0.30%) |
May 02, 2017 | 5.827 | 5.856 | 5.827 | 5.844 | 315,881 | +0.01(+0.20%) |
May 01, 2017 | 5.873 | 5.873 | 5.833 | 5.833 | 526,462 | -0.02(-0.39%) |
Apr 28, 2017 | 5.833 | 5.856 | 5.825 | 5.856 | 293,926 | +0.03(+0.59%) |
Apr 27, 2017 | 5.804 | 5.838 | 5.803 | 5.821 | 326,235 | +0.01(+0.10%) |
Apr 26, 2017 | 5.804 | 5.838 | 5.792 | 5.815 | 424,858 | +0.03(+0.60%) |
Apr 25, 2017 | 5.781 | 5.821 | 5.769 | 5.781 | 655,507 | -0.01(-0.10%) |
Apr 24, 2017 | 5.775 | 5.786 | 5.763 | 5.786 | 459,981 | +0.02(+0.30%) |
Apr 21, 2017 | 5.752 | 5.775 | 5.752 | 5.769 | 464,173 | +0.01(+0.10%) |
Apr 20, 2017 | 5.746 | 5.769 | 5.746 | 5.763 | 285,093 | +0.01(+0.20%) |
Apr 19, 2017 | 5.746 | 5.769 | 5.746 | 5.752 | 441,049 | +0.01(+0.10%) |
Apr 18, 2017 | 5.717 | 5.758 | 5.717 | 5.746 | 314,204 | +0.01(+0.10%) |
Apr 17, 2017 | 5.723 | 5.763 | 5.723 | 5.740 | 501,432 | +0.01(+0.10%) |
Apr 13, 2017 | 5.740 | 5.752 | 5.706 | 5.734 | 487,986 | +0.01(+0.10%) |
Apr 12, 2017 | 5.717 | 5.752 | 5.717 | 5.729 | 568,691 | +0.01(+0.20%) |
Apr 11, 2017 | 5.711 | 5.723 | 5.688 | 5.717 | 318,937 | +0.02(+0.34%) |
Apr 10, 2017 | 5.680 | 5.703 | 5.680 | 5.698 | 336,184 | +0.02(+0.40%) |
Apr 07, 2017 | 5.669 | 5.686 | 5.648 | 5.675 | 319,773 | +0.02(+0.41%) |
Apr 06, 2017 | 5.640 | 5.669 | 5.640 | 5.652 | 532,421 | +0.01(+0.10%) |
Apr 05, 2017 | 5.669 | 5.689 | 5.646 | 5.646 | 622,806 | -0.03(-0.51%) |
Apr 04, 2017 | 5.634 | 5.686 | 5.634 | 5.675 | 649,792 | -0.02(-0.30%) |
Apr 03, 2017 | 5.640 | 5.692 | 5.635 | 5.692 | 441,680 | +0.07(+1.22%) |
Mar 31, 2017 | 5.634 | 5.652 | 5.623 | 5.623 | 426,057 | +0.00(+0.00%) |
Mar 30, 2017 | 5.612 | 5.646 | 5.612 | 5.623 | 539,225 | +0.01(+0.20%) |
Mar 29, 2017 | 5.623 | 5.634 | 5.612 | 5.612 | 460,324 | -0.01(-0.10%) |
Mar 28, 2017 | 5.617 | 5.639 | 5.617 | 5.617 | 481,614 | -0.01(-0.10%) |
Mar 27, 2017 | 5.617 | 5.629 | 5.606 | 5.623 | 358,929 | -0.02(-0.30%) |
Mar 24, 2017 | 5.623 | 5.652 | 5.623 | 5.640 | 165,785 | +0.03(+0.51%) |
Mar 23, 2017 | 5.617 | 5.646 | 5.612 | 5.612 | 317,482 | -0.02(-0.31%) |
Mar 22, 2017 | 5.571 | 5.634 | 5.566 | 5.629 | 504,201 | +0.04(+0.72%) |
Mar 21, 2017 | 5.612 | 5.634 | 5.571 | 5.589 | 340,425 | -0.02(-0.31%) |
Mar 20, 2017 | 5.623 | 5.634 | 5.594 | 5.606 | 331,500 | -0.01(-0.20%) |
Mar 17, 2017 | 5.623 | 5.623 | 5.600 | 5.617 | 275,679 | +0.02(+0.31%) |
Mar 16, 2017 | 5.577 | 5.617 | 5.548 | 5.600 | 731,805 | +0.02(+0.31%) |
Mar 15, 2017 | 5.514 | 5.594 | 5.491 | 5.583 | 551,983 | +0.09(+1.56%) |
Mar 14, 2017 | 5.508 | 5.514 | 5.491 | 5.497 | 534,898 | -0.02(-0.31%) |
Mar 13, 2017 | 5.508 | 5.543 | 5.503 | 5.514 | 352,957 | -0.01(-0.17%) |
Mar 10, 2017 | 5.449 | 5.523 | 5.449 | 5.523 | 2,034,098 | +0.04(+0.78%) |
Mar 09, 2017 | 5.540 | 5.557 | 5.453 | 5.481 | 1,478,065 | -0.08(-1.38%) |
Mar 08, 2017 | 5.603 | 5.614 | 5.523 | 5.557 | 1,880,024 | -0.07(-1.21%) |
Mar 07, 2017 | 5.643 | 5.649 | 5.620 | 5.626 | 585,347 | -0.02(-0.40%) |
Mar 06, 2017 | 5.637 | 5.654 | 5.637 | 5.649 | 729,955 | -0.02(-0.30%) |
Mar 03, 2017 | 5.609 | 5.666 | 5.603 | 5.666 | 957,429 | +0.06(+1.02%) |
Mar 02, 2017 | 5.677 | 5.694 | 5.563 | 5.609 | 4,471,023 | -0.09(-1.60%) |