Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 6.210 | 6.280 | 6.029 | 6.045 | 22,789 | -0.13(-2.04%) |
May 30, 2017 | 6.139 | 6.202 | 6.123 | 6.170 | 88,333 | -0.06(-0.88%) |
May 26, 2017 | 6.076 | 6.233 | 5.997 | 6.225 | 136,985 | +0.14(+2.33%) |
May 25, 2017 | 5.997 | 6.092 | 5.983 | 6.084 | 84,431 | +0.07(+1.18%) |
May 24, 2017 | 6.076 | 6.092 | 5.966 | 6.013 | 135,280 | -0.04(-0.65%) |
May 23, 2017 | 5.935 | 6.100 | 5.935 | 6.052 | 142,169 | +0.14(+2.39%) |
May 22, 2017 | 5.864 | 5.911 | 5.859 | 5.911 | 54,297 | +0.06(+1.08%) |
May 19, 2017 | 5.840 | 5.895 | 5.777 | 5.848 | 136,073 | +0.02(+0.40%) |
May 18, 2017 | 5.817 | 5.895 | 5.746 | 5.825 | 32,623 | -0.02(-0.27%) |
May 17, 2017 | 5.777 | 5.911 | 5.730 | 5.840 | 102,962 | -0.02(-0.27%) |
May 16, 2017 | 5.817 | 5.895 | 5.667 | 5.856 | 111,907 | +0.00(+0.00%) |
May 15, 2017 | 5.801 | 6.012 | 5.801 | 5.856 | 58,735 | +0.06(+0.95%) |
May 12, 2017 | 5.856 | 5.868 | 5.777 | 5.801 | 33,821 | -0.06(-1.07%) |
May 11, 2017 | 5.840 | 5.950 | 5.730 | 5.864 | 59,488 | -0.00(-0.07%) |
May 10, 2017 | 6.093 | 6.148 | 5.837 | 5.868 | 67,808 | -0.21(-3.46%) |
May 09, 2017 | 6.070 | 6.210 | 6.016 | 6.078 | 46,989 | +0.08(+1.30%) |
May 08, 2017 | 5.704 | 6.023 | 5.704 | 6.000 | 129,072 | +0.31(+5.47%) |
May 05, 2017 | 5.619 | 5.735 | 5.541 | 5.689 | 102,377 | +0.05(+0.83%) |
May 04, 2017 | 5.805 | 5.907 | 5.556 | 5.642 | 75,892 | -0.18(-3.07%) |
May 03, 2017 | 5.860 | 5.931 | 5.689 | 5.821 | 171,727 | -0.08(-1.32%) |
May 02, 2017 | 6.241 | 6.265 | 5.720 | 5.899 | 129,843 | -0.40(-6.30%) |
May 01, 2017 | 6.218 | 6.304 | 6.202 | 6.296 | 104,959 | +0.11(+1.76%) |
Apr 28, 2017 | 6.288 | 6.319 | 5.984 | 6.187 | 105,470 | -0.09(-1.49%) |
Apr 27, 2017 | 6.272 | 6.466 | 6.139 | 6.280 | 148,691 | +0.02(+0.37%) |
Apr 26, 2017 | 6.210 | 6.366 | 6.125 | 6.257 | 172,900 | +0.05(+0.88%) |
Apr 25, 2017 | 6.374 | 6.444 | 5.957 | 6.202 | 305,268 | -0.12(-1.97%) |
Apr 24, 2017 | 6.389 | 6.389 | 6.148 | 6.327 | 121,943 | +0.05(+0.74%) |
Apr 21, 2017 | 6.086 | 6.381 | 6.086 | 6.280 | 114,219 | +0.19(+3.20%) |
Apr 20, 2017 | 5.977 | 6.163 | 5.959 | 6.086 | 48,647 | +0.09(+1.56%) |
Apr 19, 2017 | 6.008 | 6.140 | 5.942 | 5.992 | 188,237 | -0.02(-0.26%) |
Apr 18, 2017 | 6.047 | 6.086 | 5.891 | 6.008 | 63,032 | -0.04(-0.64%) |
Apr 17, 2017 | 5.588 | 6.101 | 5.588 | 6.047 | 125,055 | +0.44(+7.77%) |
Apr 13, 2017 | 5.627 | 5.759 | 5.510 | 5.611 | 84,979 | +0.00(+0.00%) |
Apr 12, 2017 | 5.813 | 5.822 | 5.556 | 5.611 | 48,164 | -0.21(-3.61%) |
Apr 11, 2017 | 5.650 | 5.829 | 5.580 | 5.821 | 111,064 | +0.19(+3.46%) |
Apr 10, 2017 | 5.673 | 5.790 | 5.603 | 5.627 | 103,583 | -0.02(-0.28%) |
Apr 07, 2017 | 5.735 | 5.805 | 5.642 | 5.642 | 31,758 | +0.02(+0.28%) |
Apr 06, 2017 | 5.549 | 5.748 | 5.424 | 5.627 | 164,368 | +0.05(+0.84%) |
Apr 05, 2017 | 5.829 | 5.829 | 5.541 | 5.580 | 76,554 | -0.20(-3.50%) |
Apr 04, 2017 | 5.743 | 5.844 | 5.692 | 5.782 | 255,097 | +0.02(+0.41%) |
Apr 03, 2017 | 5.627 | 5.805 | 5.572 | 5.759 | 289,076 | +0.12(+2.21%) |
Mar 31, 2017 | 5.541 | 5.720 | 5.448 | 5.634 | 190,056 | +0.12(+2.12%) |
Mar 30, 2017 | 5.292 | 5.603 | 5.012 | 5.518 | 200,097 | +0.16(+2.90%) |
Mar 29, 2017 | 4.825 | 5.370 | 4.770 | 5.362 | 327,532 | +0.50(+10.24%) |
Mar 28, 2017 | 4.809 | 4.879 | 4.716 | 4.864 | 112,885 | +0.05(+1.13%) |
Mar 27, 2017 | 4.630 | 4.833 | 4.529 | 4.809 | 313,349 | +0.20(+4.39%) |
Mar 24, 2017 | 4.459 | 4.623 | 4.327 | 4.607 | 72,522 | +0.17(+3.86%) |
Mar 23, 2017 | 4.304 | 4.486 | 4.304 | 4.436 | 36,479 | +0.12(+2.89%) |
Mar 22, 2017 | 4.576 | 4.654 | 4.257 | 4.311 | 113,280 | -0.26(-5.78%) |
Mar 21, 2017 | 4.669 | 4.684 | 4.537 | 4.576 | 109,414 | -0.09(-1.84%) |
Mar 20, 2017 | 4.646 | 4.739 | 4.537 | 4.662 | 102,003 | -0.04(-0.83%) |
Mar 17, 2017 | 4.693 | 4.809 | 4.630 | 4.700 | 184,379 | +0.01(+0.17%) |
Mar 16, 2017 | 4.599 | 4.732 | 4.584 | 4.693 | 28,370 | +0.09(+1.94%) |
Mar 15, 2017 | 4.619 | 4.619 | 4.496 | 4.603 | 51,241 | +0.04(+0.84%) |
Mar 14, 2017 | 4.565 | 4.649 | 4.496 | 4.565 | 76,351 | +0.01(+0.17%) |
Mar 13, 2017 | 4.741 | 4.741 | 4.542 | 4.557 | 30,157 | -0.18(-3.89%) |
Mar 10, 2017 | 4.611 | 4.772 | 4.486 | 4.741 | 74,689 | +0.13(+2.83%) |
Mar 09, 2017 | 4.626 | 4.642 | 4.473 | 4.611 | 128,510 | +0.00(+0.00%) |
Mar 08, 2017 | 4.373 | 4.803 | 4.227 | 4.611 | 164,076 | +0.47(+11.32%) |
Mar 07, 2017 | 4.034 | 4.190 | 4.034 | 4.142 | 50,398 | +0.06(+1.51%) |
Mar 06, 2017 | 4.157 | 4.173 | 4.050 | 4.081 | 52,219 | -0.08(-1.85%) |
Mar 03, 2017 | 4.165 | 4.204 | 4.103 | 4.157 | 39,775 | +0.02(+0.56%) |
Mar 02, 2017 | 4.250 | 4.257 | 4.123 | 4.134 | 45,099 | -0.12(-2.89%) |