Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 5.650 | 5.650 | 5.350 | 5.500 | 659,112 | -0.10(-1.79%) |
May 30, 2017 | 5.700 | 5.800 | 5.500 | 5.600 | 557,288 | -0.10(-1.75%) |
May 26, 2017 | 5.750 | 5.790 | 5.550 | 5.700 | 1,131,272 | +0.15(+2.70%) |
May 25, 2017 | 5.600 | 5.600 | 5.500 | 5.550 | 194,982 | +0.00(+0.00%) |
May 24, 2017 | 5.650 | 5.650 | 5.500 | 5.550 | 339,567 | -0.05(-0.89%) |
May 23, 2017 | 5.500 | 5.633 | 5.400 | 5.600 | 442,730 | +0.10(+1.82%) |
May 22, 2017 | 5.500 | 5.600 | 5.350 | 5.500 | 596,338 | +0.00(+0.00%) |
May 19, 2017 | 5.550 | 5.625 | 5.400 | 5.500 | 356,136 | -0.10(-1.79%) |
May 18, 2017 | 5.500 | 5.725 | 5.500 | 5.600 | 685,270 | +0.05(+0.90%) |
May 17, 2017 | 5.550 | 5.650 | 5.475 | 5.550 | 481,128 | -0.05(-0.89%) |
May 16, 2017 | 5.600 | 5.625 | 5.500 | 5.600 | 338,431 | +0.00(+0.00%) |
May 15, 2017 | 5.650 | 5.700 | 5.550 | 5.600 | 751,575 | +0.00(+0.00%) |
May 12, 2017 | 5.500 | 5.650 | 5.400 | 5.600 | 894,776 | +0.05(+0.90%) |
May 11, 2017 | 5.550 | 5.625 | 5.450 | 5.550 | 607,211 | -0.05(-0.89%) |
May 10, 2017 | 5.500 | 5.650 | 5.450 | 5.600 | 610,885 | +0.05(+0.90%) |
May 09, 2017 | 5.400 | 5.750 | 5.350 | 5.550 | 746,670 | +0.15(+2.78%) |
May 08, 2017 | 5.300 | 5.500 | 5.150 | 5.400 | 635,640 | -0.10(-1.82%) |
May 05, 2017 | 5.500 | 5.575 | 5.350 | 5.500 | 442,980 | +0.00(+0.00%) |
May 04, 2017 | 5.550 | 5.600 | 5.350 | 5.500 | 350,233 | +0.00(+0.00%) |
May 03, 2017 | 5.450 | 5.600 | 5.400 | 5.500 | 383,837 | +0.00(+0.00%) |
May 02, 2017 | 5.550 | 5.600 | 5.300 | 5.500 | 805,547 | -0.05(-0.90%) |
May 01, 2017 | 5.600 | 5.625 | 5.500 | 5.550 | 316,621 | +0.00(+0.00%) |
Apr 28, 2017 | 5.700 | 5.700 | 5.450 | 5.550 | 617,313 | -0.10(-1.77%) |
Apr 27, 2017 | 5.800 | 5.800 | 5.500 | 5.650 | 817,748 | -0.10(-1.74%) |
Apr 26, 2017 | 5.800 | 5.950 | 5.650 | 5.750 | 1,052,136 | -0.05(-0.86%) |
Apr 25, 2017 | 5.700 | 5.900 | 5.600 | 5.800 | 1,510,256 | +0.15(+2.65%) |
Apr 24, 2017 | 5.650 | 5.725 | 5.505 | 5.650 | 1,688,911 | +0.05(+0.89%) |
Apr 21, 2017 | 5.600 | 5.650 | 5.400 | 5.600 | 609,935 | +0.00(+0.00%) |
Apr 20, 2017 | 5.700 | 5.750 | 5.550 | 5.600 | 948,670 | -0.05(-0.88%) |
Apr 19, 2017 | 5.600 | 5.750 | 5.475 | 5.650 | 957,685 | +0.10(+1.80%) |
Apr 18, 2017 | 5.550 | 5.625 | 5.350 | 5.550 | 1,011,333 | +0.00(+0.00%) |
Apr 17, 2017 | 5.600 | 5.700 | 5.500 | 5.550 | 1,596,163 | -0.05(-0.89%) |
Apr 13, 2017 | 5.450 | 5.650 | 5.450 | 5.600 | 1,100,189 | +0.15(+2.75%) |
Apr 12, 2017 | 5.200 | 5.500 | 5.150 | 5.450 | 759,502 | +0.25(+4.81%) |
Apr 11, 2017 | 5.200 | 5.350 | 5.050 | 5.200 | 633,339 | -0.05(-0.95%) |
Apr 10, 2017 | 5.300 | 5.500 | 5.175 | 5.250 | 749,953 | +0.00(+0.00%) |
Apr 07, 2017 | 5.350 | 5.350 | 5.100 | 5.250 | 1,275,558 | -0.10(-1.87%) |
Apr 06, 2017 | 5.150 | 5.400 | 5.000 | 5.350 | 1,668,876 | +0.20(+3.88%) |
Apr 05, 2017 | 5.450 | 5.550 | 5.150 | 5.150 | 1,750,610 | -0.35(-6.36%) |
Apr 04, 2017 | 5.800 | 5.800 | 5.400 | 5.500 | 1,790,812 | -0.35(-5.98%) |
Apr 03, 2017 | 6.400 | 6.500 | 5.750 | 5.850 | 2,376,402 | -0.10(-1.68%) |
Mar 31, 2017 | 6.050 | 6.100 | 5.900 | 5.950 | 1,291,275 | -0.10(-1.65%) |
Mar 30, 2017 | 6.050 | 6.125 | 5.950 | 6.050 | 1,050,299 | +0.00(+0.00%) |
Mar 29, 2017 | 6.000 | 6.250 | 6.000 | 6.050 | 999,863 | +0.05(+0.83%) |
Mar 28, 2017 | 6.100 | 6.125 | 5.900 | 6.000 | 596,329 | -0.05(-0.83%) |
Mar 27, 2017 | 5.900 | 6.230 | 5.850 | 6.050 | 1,507,872 | +0.05(+0.83%) |
Mar 24, 2017 | 6.000 | 6.000 | 5.900 | 6.000 | 669,969 | +0.05(+0.84%) |
Mar 23, 2017 | 5.850 | 6.000 | 5.750 | 5.950 | 674,857 | +0.15(+2.59%) |
Mar 22, 2017 | 5.700 | 5.900 | 5.550 | 5.800 | 542,815 | +0.15(+2.65%) |
Mar 21, 2017 | 5.950 | 6.100 | 5.650 | 5.650 | 830,014 | -0.35(-5.83%) |
Mar 20, 2017 | 5.750 | 6.125 | 5.600 | 6.000 | 1,011,617 | +0.25(+4.35%) |
Mar 17, 2017 | 5.850 | 6.000 | 5.750 | 5.750 | 778,275 | -0.15(-2.54%) |
Mar 16, 2017 | 5.800 | 6.025 | 5.750 | 5.900 | 564,621 | +0.15(+2.61%) |
Mar 15, 2017 | 5.850 | 5.850 | 5.650 | 5.750 | 638,564 | +0.00(+0.00%) |
Mar 14, 2017 | 6.000 | 6.050 | 5.650 | 5.750 | 1,038,125 | -0.25(-4.17%) |
Mar 13, 2017 | 6.000 | 6.600 | 5.850 | 6.000 | 1,331,504 | +0.10(+1.69%) |
Mar 10, 2017 | 5.950 | 6.000 | 5.795 | 5.900 | 690,260 | +0.00(+0.00%) |
Mar 09, 2017 | 5.850 | 6.025 | 5.750 | 5.900 | 636,539 | +0.05(+0.85%) |
Mar 08, 2017 | 5.800 | 6.050 | 5.700 | 5.850 | 1,058,710 | +0.00(+0.00%) |
Mar 07, 2017 | 5.900 | 6.050 | 5.650 | 5.850 | 1,212,461 | -0.10(-1.68%) |
Mar 06, 2017 | 6.150 | 6.316 | 5.850 | 5.950 | 1,326,270 | -0.30(-4.80%) |
Mar 03, 2017 | 6.400 | 6.400 | 5.850 | 6.250 | 3,054,220 | -0.20(-3.10%) |
Mar 02, 2017 | 6.700 | 7.150 | 6.225 | 6.450 | 4,852,556 | -0.45(-6.52%) |