Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 6.177 | 6.248 | 5.998 | 6.013 | 22,908 | -0.13(-2.04%) |
May 30, 2017 | 6.107 | 6.170 | 6.091 | 6.138 | 88,794 | -0.05(-0.88%) |
May 26, 2017 | 6.044 | 6.201 | 5.966 | 6.193 | 137,700 | +0.14(+2.33%) |
May 25, 2017 | 5.966 | 6.060 | 5.952 | 6.052 | 84,872 | +0.07(+1.18%) |
May 24, 2017 | 6.044 | 6.060 | 5.935 | 5.982 | 135,986 | -0.04(-0.65%) |
May 23, 2017 | 5.904 | 6.068 | 5.904 | 6.021 | 142,911 | +0.14(+2.39%) |
May 22, 2017 | 5.833 | 5.880 | 5.829 | 5.880 | 54,581 | +0.06(+1.08%) |
May 19, 2017 | 5.810 | 5.865 | 5.747 | 5.818 | 136,783 | +0.02(+0.40%) |
May 18, 2017 | 5.786 | 5.865 | 5.716 | 5.794 | 32,793 | -0.02(-0.27%) |
May 17, 2017 | 5.747 | 5.880 | 5.700 | 5.810 | 103,500 | -0.02(-0.27%) |
May 16, 2017 | 5.786 | 5.865 | 5.638 | 5.826 | 112,491 | +0.00(+0.00%) |
May 15, 2017 | 5.771 | 5.981 | 5.771 | 5.826 | 59,042 | +0.05(+0.95%) |
May 12, 2017 | 5.826 | 5.837 | 5.747 | 5.771 | 33,998 | -0.06(-1.07%) |
May 11, 2017 | 5.810 | 5.919 | 5.700 | 5.833 | 59,799 | -0.00(-0.07%) |
May 10, 2017 | 6.062 | 6.116 | 5.806 | 5.837 | 68,163 | -0.21(-3.46%) |
May 09, 2017 | 6.039 | 6.178 | 5.984 | 6.046 | 47,234 | +0.08(+1.30%) |
May 08, 2017 | 5.675 | 5.992 | 5.675 | 5.969 | 129,746 | +0.31(+5.47%) |
May 05, 2017 | 5.590 | 5.706 | 5.512 | 5.659 | 102,912 | +0.05(+0.83%) |
May 04, 2017 | 5.775 | 5.876 | 5.528 | 5.613 | 76,289 | -0.18(-3.07%) |
May 03, 2017 | 5.830 | 5.900 | 5.659 | 5.791 | 172,624 | -0.08(-1.32%) |
May 02, 2017 | 6.209 | 6.232 | 5.690 | 5.868 | 130,521 | -0.39(-6.30%) |
May 01, 2017 | 6.186 | 6.271 | 6.170 | 6.263 | 105,507 | +0.11(+1.76%) |
Apr 28, 2017 | 6.255 | 6.286 | 5.953 | 6.155 | 106,021 | -0.09(-1.49%) |
Apr 27, 2017 | 6.240 | 6.432 | 6.107 | 6.248 | 149,467 | +0.02(+0.37%) |
Apr 26, 2017 | 6.178 | 6.333 | 6.093 | 6.224 | 173,803 | +0.05(+0.88%) |
Apr 25, 2017 | 6.340 | 6.410 | 5.926 | 6.170 | 306,862 | -0.12(-1.97%) |
Apr 24, 2017 | 6.356 | 6.356 | 6.116 | 6.294 | 122,579 | +0.05(+0.74%) |
Apr 21, 2017 | 6.054 | 6.348 | 6.054 | 6.248 | 114,815 | +0.19(+3.20%) |
Apr 20, 2017 | 5.946 | 6.131 | 5.928 | 6.054 | 48,901 | +0.09(+1.56%) |
Apr 19, 2017 | 5.977 | 6.108 | 5.911 | 5.961 | 189,219 | -0.02(-0.26%) |
Apr 18, 2017 | 6.015 | 6.054 | 5.860 | 5.977 | 63,361 | -0.04(-0.64%) |
Apr 17, 2017 | 5.559 | 6.070 | 5.559 | 6.015 | 125,708 | +0.43(+7.77%) |
Apr 13, 2017 | 5.597 | 5.729 | 5.481 | 5.582 | 85,422 | +0.00(+0.00%) |
Apr 12, 2017 | 5.783 | 5.792 | 5.528 | 5.582 | 48,415 | -0.21(-3.61%) |
Apr 11, 2017 | 5.620 | 5.799 | 5.551 | 5.791 | 111,644 | +0.19(+3.46%) |
Apr 10, 2017 | 5.644 | 5.760 | 5.574 | 5.597 | 104,123 | -0.02(-0.28%) |
Apr 07, 2017 | 5.706 | 5.775 | 5.613 | 5.613 | 31,924 | +0.02(+0.28%) |
Apr 06, 2017 | 5.520 | 5.718 | 5.396 | 5.597 | 165,226 | +0.05(+0.84%) |
Apr 05, 2017 | 5.799 | 5.799 | 5.512 | 5.551 | 76,954 | -0.20(-3.50%) |
Apr 04, 2017 | 5.713 | 5.814 | 5.662 | 5.752 | 256,429 | +0.02(+0.41%) |
Apr 03, 2017 | 5.597 | 5.775 | 5.543 | 5.729 | 290,586 | +0.12(+2.21%) |
Mar 31, 2017 | 5.512 | 5.690 | 5.419 | 5.605 | 191,048 | +0.12(+2.12%) |
Mar 30, 2017 | 5.264 | 5.574 | 4.986 | 5.489 | 201,142 | +0.15(+2.90%) |
Mar 29, 2017 | 4.800 | 5.342 | 4.746 | 5.334 | 329,242 | +0.50(+10.24%) |
Mar 28, 2017 | 4.784 | 4.854 | 4.691 | 4.839 | 113,474 | +0.05(+1.13%) |
Mar 27, 2017 | 4.606 | 4.808 | 4.506 | 4.784 | 314,985 | +0.20(+4.39%) |
Mar 24, 2017 | 4.436 | 4.599 | 4.304 | 4.583 | 72,900 | +0.17(+3.86%) |
Mar 23, 2017 | 4.281 | 4.463 | 4.281 | 4.413 | 36,670 | +0.12(+2.89%) |
Mar 22, 2017 | 4.552 | 4.630 | 4.235 | 4.289 | 113,872 | -0.26(-5.78%) |
Mar 21, 2017 | 4.645 | 4.660 | 4.513 | 4.552 | 109,985 | -0.09(-1.84%) |
Mar 20, 2017 | 4.622 | 4.715 | 4.513 | 4.637 | 102,536 | -0.04(-0.83%) |
Mar 17, 2017 | 4.668 | 4.784 | 4.606 | 4.676 | 185,342 | +0.01(+0.17%) |
Mar 16, 2017 | 4.575 | 4.707 | 4.560 | 4.668 | 28,518 | +0.09(+1.94%) |
Mar 15, 2017 | 4.595 | 4.595 | 4.472 | 4.579 | 51,509 | +0.04(+0.84%) |
Mar 14, 2017 | 4.541 | 4.625 | 4.472 | 4.541 | 76,750 | +0.01(+0.17%) |
Mar 13, 2017 | 4.717 | 4.717 | 4.518 | 4.533 | 30,314 | -0.18(-3.89%) |
Mar 10, 2017 | 4.587 | 4.747 | 4.463 | 4.717 | 75,079 | +0.13(+2.83%) |
Mar 09, 2017 | 4.602 | 4.617 | 4.449 | 4.587 | 129,181 | +0.00(+0.00%) |
Mar 08, 2017 | 4.350 | 4.778 | 4.205 | 4.587 | 164,933 | +0.47(+11.32%) |
Mar 07, 2017 | 4.014 | 4.169 | 4.014 | 4.121 | 50,661 | +0.06(+1.51%) |
Mar 06, 2017 | 4.136 | 4.151 | 4.029 | 4.059 | 52,491 | -0.08(-1.85%) |
Mar 03, 2017 | 4.143 | 4.182 | 4.082 | 4.136 | 39,982 | +0.02(+0.56%) |
Mar 02, 2017 | 4.228 | 4.235 | 4.101 | 4.113 | 45,335 | -0.12(-2.89%) |