Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 5.805 | 5.805 | 5.617 | 5.763 | 93,644 | -0.02(-0.30%) |
May 30, 2017 | 5.729 | 5.814 | 5.625 | 5.780 | 94,784 | -0.03(-0.59%) |
May 26, 2017 | 5.840 | 5.985 | 5.711 | 5.814 | 126,109 | -0.10(-1.73%) |
May 25, 2017 | 5.694 | 5.942 | 5.558 | 5.917 | 290,222 | +0.74(+14.19%) |
May 24, 2017 | 5.045 | 5.267 | 4.959 | 5.181 | 90,300 | +0.24(+4.84%) |
May 23, 2017 | 4.814 | 4.959 | 4.814 | 4.942 | 38,196 | +0.05(+1.05%) |
May 22, 2017 | 5.087 | 5.087 | 4.805 | 4.891 | 104,410 | -0.16(-3.21%) |
May 19, 2017 | 4.933 | 5.053 | 4.925 | 5.053 | 26,773 | +0.03(+0.51%) |
May 18, 2017 | 4.959 | 5.096 | 4.809 | 5.027 | 50,328 | +0.10(+2.08%) |
May 17, 2017 | 5.024 | 5.045 | 4.779 | 4.925 | 52,287 | -0.09(-1.71%) |
May 16, 2017 | 5.104 | 5.130 | 5.010 | 5.010 | 22,591 | -0.11(-2.17%) |
May 15, 2017 | 5.045 | 5.154 | 5.045 | 5.121 | 13,182 | +0.08(+1.53%) |
May 12, 2017 | 4.976 | 5.156 | 4.968 | 5.045 | 33,006 | -0.05(-1.01%) |
May 11, 2017 | 4.933 | 5.130 | 4.933 | 5.096 | 36,895 | +0.10(+2.05%) |
May 10, 2017 | 4.993 | 5.087 | 4.963 | 4.993 | 39,293 | +0.05(+1.04%) |
May 09, 2017 | 5.045 | 5.070 | 4.925 | 4.942 | 49,715 | -0.06(-1.20%) |
May 08, 2017 | 4.959 | 5.130 | 4.959 | 5.002 | 261,615 | +0.03(+0.52%) |
May 05, 2017 | 5.002 | 5.087 | 4.968 | 4.976 | 100,407 | -0.03(-0.68%) |
May 04, 2017 | 5.181 | 5.241 | 5.010 | 5.010 | 90,646 | -0.21(-3.93%) |
May 03, 2017 | 5.224 | 5.310 | 5.190 | 5.216 | 13,776 | +0.02(+0.33%) |
May 02, 2017 | 5.327 | 5.352 | 5.181 | 5.198 | 31,968 | -0.03(-0.65%) |
May 01, 2017 | 5.404 | 5.429 | 5.224 | 5.233 | 38,829 | -0.17(-3.16%) |
Apr 28, 2017 | 5.387 | 5.439 | 5.331 | 5.404 | 24,403 | +0.08(+1.44%) |
Apr 27, 2017 | 5.301 | 5.438 | 5.301 | 5.327 | 95,172 | -0.01(-0.16%) |
Apr 26, 2017 | 5.387 | 5.548 | 5.335 | 5.335 | 109,411 | -0.09(-1.73%) |
Apr 25, 2017 | 5.515 | 5.566 | 5.404 | 5.429 | 100,506 | -0.07(-1.24%) |
Apr 24, 2017 | 5.429 | 5.558 | 5.421 | 5.498 | 97,537 | +0.08(+1.42%) |
Apr 21, 2017 | 5.429 | 5.429 | 5.361 | 5.421 | 13,195 | +0.00(+0.00%) |
Apr 20, 2017 | 5.387 | 5.438 | 5.344 | 5.421 | 48,619 | +0.00(+0.00%) |
Apr 19, 2017 | 5.369 | 5.429 | 5.318 | 5.421 | 23,716 | +0.15(+2.92%) |
Apr 18, 2017 | 5.387 | 5.506 | 5.258 | 5.267 | 39,874 | -0.10(-1.91%) |
Apr 17, 2017 | 5.344 | 5.506 | 5.281 | 5.369 | 40,295 | -0.15(-2.78%) |
Apr 13, 2017 | 5.335 | 5.523 | 5.275 | 5.523 | 54,123 | +0.25(+4.70%) |
Apr 12, 2017 | 5.275 | 5.369 | 5.224 | 5.275 | 21,615 | +0.00(+0.00%) |
Apr 11, 2017 | 5.387 | 5.387 | 5.224 | 5.275 | 9,771 | +0.05(+0.98%) |
Apr 10, 2017 | 5.224 | 5.310 | 5.147 | 5.224 | 53,715 | -0.05(-0.97%) |
Apr 07, 2017 | 5.292 | 5.318 | 5.191 | 5.275 | 49,475 | -0.07(-1.28%) |
Apr 06, 2017 | 5.173 | 5.361 | 5.173 | 5.344 | 21,184 | +0.13(+2.46%) |
Apr 05, 2017 | 5.207 | 5.344 | 5.156 | 5.216 | 54,068 | -0.02(-0.33%) |
Apr 04, 2017 | 5.404 | 5.404 | 5.224 | 5.233 | 84,100 | -0.11(-2.08%) |
Apr 03, 2017 | 5.429 | 5.429 | 5.267 | 5.344 | 89,090 | -0.04(-0.79%) |
Mar 31, 2017 | 5.523 | 5.541 | 5.310 | 5.387 | 124,081 | -0.18(-3.23%) |
Mar 30, 2017 | 5.694 | 5.694 | 5.558 | 5.566 | 28,733 | -0.13(-2.25%) |
Mar 29, 2017 | 5.814 | 5.814 | 5.523 | 5.694 | 46,663 | -0.09(-1.62%) |
Mar 28, 2017 | 5.729 | 5.857 | 5.583 | 5.788 | 20,087 | +0.10(+1.80%) |
Mar 27, 2017 | 5.720 | 5.720 | 5.575 | 5.686 | 48,137 | +0.03(+0.61%) |
Mar 24, 2017 | 5.729 | 5.780 | 5.566 | 5.652 | 23,311 | -0.07(-1.20%) |
Mar 23, 2017 | 5.609 | 5.720 | 5.575 | 5.720 | 31,450 | +0.08(+1.36%) |
Mar 22, 2017 | 5.686 | 5.731 | 5.643 | 5.643 | 24,215 | -0.04(-0.75%) |
Mar 21, 2017 | 5.754 | 5.882 | 5.677 | 5.686 | 32,385 | -0.13(-2.21%) |
Mar 20, 2017 | 5.848 | 5.848 | 5.771 | 5.814 | 69,391 | -0.09(-1.45%) |
Mar 17, 2017 | 5.994 | 5.994 | 5.891 | 5.900 | 33,257 | -0.16(-2.68%) |
Mar 16, 2017 | 5.968 | 6.088 | 5.855 | 6.062 | 39,695 | +0.09(+1.43%) |
Mar 15, 2017 | 5.694 | 6.045 | 5.694 | 5.976 | 60,164 | +0.27(+4.80%) |
Mar 14, 2017 | 5.797 | 5.797 | 5.652 | 5.703 | 39,634 | -0.09(-1.48%) |
Mar 13, 2017 | 5.643 | 5.831 | 5.643 | 5.788 | 67,910 | -0.06(-1.02%) |
Mar 10, 2017 | 5.652 | 5.900 | 5.652 | 5.848 | 47,002 | +0.19(+3.32%) |
Mar 09, 2017 | 5.840 | 5.890 | 5.617 | 5.660 | 50,122 | -0.17(-2.93%) |
Mar 08, 2017 | 5.814 | 5.891 | 5.780 | 5.831 | 40,260 | -0.04(-0.73%) |
Mar 07, 2017 | 5.797 | 5.874 | 5.686 | 5.874 | 127,245 | +0.17(+3.00%) |
Mar 06, 2017 | 6.028 | 6.028 | 5.686 | 5.703 | 111,311 | -0.27(-4.44%) |
Mar 03, 2017 | 5.976 | 6.045 | 5.951 | 5.968 | 71,864 | +0.00(+0.00%) |
Mar 02, 2017 | 5.985 | 6.053 | 5.959 | 5.968 | 33,002 | -0.05(-0.85%) |