Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 6.180 | 6.250 | 6.000 | 6.015 | 22,899 | -0.13(-2.04%) |
May 30, 2017 | 6.109 | 6.172 | 6.094 | 6.141 | 88,762 | -0.05(-0.88%) |
May 26, 2017 | 6.047 | 6.203 | 5.968 | 6.195 | 137,650 | +0.14(+2.33%) |
May 25, 2017 | 5.968 | 6.062 | 5.954 | 6.054 | 84,841 | +0.07(+1.18%) |
May 24, 2017 | 6.047 | 6.062 | 5.937 | 5.984 | 135,937 | -0.04(-0.65%) |
May 23, 2017 | 5.906 | 6.070 | 5.906 | 6.023 | 142,859 | +0.14(+2.39%) |
May 22, 2017 | 5.835 | 5.882 | 5.831 | 5.882 | 54,561 | +0.06(+1.08%) |
May 19, 2017 | 5.812 | 5.867 | 5.749 | 5.820 | 136,733 | +0.02(+0.40%) |
May 18, 2017 | 5.789 | 5.867 | 5.718 | 5.796 | 32,781 | -0.02(-0.27%) |
May 17, 2017 | 5.749 | 5.882 | 5.702 | 5.812 | 103,462 | -0.02(-0.27%) |
May 16, 2017 | 5.789 | 5.867 | 5.640 | 5.828 | 112,450 | +0.00(+0.00%) |
May 15, 2017 | 5.773 | 5.983 | 5.773 | 5.828 | 59,020 | +0.05(+0.95%) |
May 12, 2017 | 5.828 | 5.839 | 5.749 | 5.773 | 33,985 | -0.06(-1.07%) |
May 11, 2017 | 5.812 | 5.922 | 5.702 | 5.835 | 59,777 | -0.00(-0.07%) |
May 10, 2017 | 6.064 | 6.118 | 5.808 | 5.839 | 68,138 | -0.21(-3.46%) |
May 09, 2017 | 6.041 | 6.180 | 5.987 | 6.048 | 47,217 | +0.08(+1.30%) |
May 08, 2017 | 5.677 | 5.994 | 5.677 | 5.971 | 129,699 | +0.31(+5.47%) |
May 05, 2017 | 5.592 | 5.708 | 5.514 | 5.661 | 102,874 | +0.05(+0.83%) |
May 04, 2017 | 5.777 | 5.878 | 5.530 | 5.615 | 76,261 | -0.18(-3.07%) |
May 03, 2017 | 5.832 | 5.902 | 5.661 | 5.793 | 172,561 | -0.08(-1.32%) |
May 02, 2017 | 6.211 | 6.234 | 5.692 | 5.870 | 130,473 | -0.39(-6.30%) |
May 01, 2017 | 6.188 | 6.273 | 6.172 | 6.265 | 105,469 | +0.11(+1.76%) |
Apr 28, 2017 | 6.258 | 6.289 | 5.956 | 6.157 | 105,982 | -0.09(-1.49%) |
Apr 27, 2017 | 6.242 | 6.434 | 6.109 | 6.250 | 149,413 | +0.02(+0.37%) |
Apr 26, 2017 | 6.180 | 6.335 | 6.095 | 6.227 | 173,740 | +0.05(+0.88%) |
Apr 25, 2017 | 6.343 | 6.412 | 5.928 | 6.172 | 306,751 | -0.12(-1.97%) |
Apr 24, 2017 | 6.358 | 6.358 | 6.118 | 6.296 | 122,535 | +0.05(+0.74%) |
Apr 21, 2017 | 6.056 | 6.351 | 6.056 | 6.250 | 114,773 | +0.19(+3.20%) |
Apr 20, 2017 | 5.948 | 6.134 | 5.930 | 6.056 | 48,883 | +0.09(+1.56%) |
Apr 19, 2017 | 5.979 | 6.110 | 5.913 | 5.963 | 189,151 | -0.02(-0.26%) |
Apr 18, 2017 | 6.018 | 6.056 | 5.863 | 5.979 | 63,338 | -0.04(-0.64%) |
Apr 17, 2017 | 5.561 | 6.072 | 5.561 | 6.018 | 125,662 | +0.43(+7.77%) |
Apr 13, 2017 | 5.599 | 5.731 | 5.483 | 5.584 | 85,391 | +0.00(+0.00%) |
Apr 12, 2017 | 5.785 | 5.794 | 5.530 | 5.584 | 48,397 | -0.21(-3.61%) |
Apr 11, 2017 | 5.623 | 5.801 | 5.553 | 5.793 | 111,603 | +0.19(+3.46%) |
Apr 10, 2017 | 5.646 | 5.762 | 5.576 | 5.599 | 104,086 | -0.02(-0.28%) |
Apr 07, 2017 | 5.708 | 5.777 | 5.615 | 5.615 | 31,912 | +0.02(+0.28%) |
Apr 06, 2017 | 5.522 | 5.721 | 5.398 | 5.599 | 165,166 | +0.05(+0.84%) |
Apr 05, 2017 | 5.801 | 5.801 | 5.514 | 5.553 | 76,926 | -0.20(-3.50%) |
Apr 04, 2017 | 5.715 | 5.816 | 5.665 | 5.754 | 256,336 | +0.02(+0.41%) |
Apr 03, 2017 | 5.599 | 5.777 | 5.545 | 5.731 | 290,480 | +0.12(+2.21%) |
Mar 31, 2017 | 5.514 | 5.692 | 5.421 | 5.607 | 190,979 | +0.12(+2.12%) |
Mar 30, 2017 | 5.266 | 5.576 | 4.987 | 5.491 | 201,069 | +0.15(+2.90%) |
Mar 29, 2017 | 4.802 | 5.344 | 4.747 | 5.336 | 329,123 | +0.50(+10.24%) |
Mar 28, 2017 | 4.786 | 4.856 | 4.693 | 4.840 | 113,433 | +0.05(+1.13%) |
Mar 27, 2017 | 4.608 | 4.809 | 4.507 | 4.786 | 314,870 | +0.20(+4.39%) |
Mar 24, 2017 | 4.438 | 4.600 | 4.306 | 4.585 | 72,874 | +0.17(+3.86%) |
Mar 23, 2017 | 4.283 | 4.465 | 4.283 | 4.414 | 36,656 | +0.12(+2.89%) |
Mar 22, 2017 | 4.554 | 4.631 | 4.236 | 4.290 | 113,831 | -0.26(-5.78%) |
Mar 21, 2017 | 4.647 | 4.661 | 4.515 | 4.554 | 109,945 | -0.09(-1.84%) |
Mar 20, 2017 | 4.623 | 4.716 | 4.515 | 4.639 | 102,499 | -0.04(-0.83%) |
Mar 17, 2017 | 4.670 | 4.786 | 4.608 | 4.678 | 185,274 | +0.01(+0.17%) |
Mar 16, 2017 | 4.577 | 4.709 | 4.562 | 4.670 | 28,507 | +0.09(+1.94%) |
Mar 15, 2017 | 4.596 | 4.596 | 4.474 | 4.581 | 51,490 | +0.04(+0.84%) |
Mar 14, 2017 | 4.543 | 4.627 | 4.474 | 4.543 | 76,722 | +0.01(+0.17%) |
Mar 13, 2017 | 4.719 | 4.719 | 4.520 | 4.535 | 30,303 | -0.18(-3.89%) |
Mar 10, 2017 | 4.589 | 4.749 | 4.465 | 4.719 | 75,052 | +0.13(+2.83%) |
Mar 09, 2017 | 4.604 | 4.619 | 4.451 | 4.589 | 129,135 | +0.00(+0.00%) |
Mar 08, 2017 | 4.351 | 4.780 | 4.206 | 4.589 | 164,873 | +0.47(+11.32%) |
Mar 07, 2017 | 4.015 | 4.170 | 4.015 | 4.122 | 50,643 | +0.06(+1.51%) |
Mar 06, 2017 | 4.137 | 4.153 | 4.030 | 4.061 | 52,472 | -0.08(-1.85%) |
Mar 03, 2017 | 4.145 | 4.183 | 4.083 | 4.137 | 39,968 | +0.02(+0.56%) |
Mar 02, 2017 | 4.229 | 4.237 | 4.103 | 4.114 | 45,318 | -0.12(-2.89%) |