Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 5.720 | 5.800 | 5.620 | 5.790 | 95,924 | +0.10(+1.76%) |
May 30, 2017 | 5.780 | 5.780 | 5.660 | 5.690 | 79,413 | -0.10(-1.73%) |
May 26, 2017 | 5.610 | 5.810 | 5.570 | 5.790 | 205,469 | +0.18(+3.21%) |
May 25, 2017 | 5.560 | 5.630 | 5.500 | 5.610 | 167,813 | +0.05(+0.90%) |
May 24, 2017 | 5.530 | 5.640 | 5.510 | 5.560 | 147,692 | +0.05(+0.91%) |
May 23, 2017 | 5.540 | 5.590 | 5.490 | 5.510 | 291,297 | -0.02(-0.36%) |
May 22, 2017 | 5.600 | 5.610 | 5.470 | 5.530 | 152,040 | -0.07(-1.25%) |
May 19, 2017 | 5.630 | 5.710 | 5.560 | 5.600 | 155,688 | -0.03(-0.53%) |
May 18, 2017 | 5.660 | 5.700 | 5.530 | 5.630 | 164,503 | -0.05(-0.88%) |
May 17, 2017 | 5.850 | 5.890 | 5.660 | 5.680 | 201,083 | -0.23(-3.89%) |
May 16, 2017 | 5.980 | 6.050 | 5.820 | 5.910 | 235,103 | -0.09(-1.50%) |
May 15, 2017 | 6.010 | 6.130 | 5.970 | 6.000 | 112,043 | -0.03(-0.50%) |
May 12, 2017 | 6.140 | 6.180 | 6.010 | 6.030 | 119,868 | -0.13(-2.11%) |
May 11, 2017 | 6.150 | 6.400 | 6.010 | 6.160 | 192,090 | -0.07(-1.12%) |
May 10, 2017 | 6.220 | 6.480 | 6.000 | 6.230 | 330,260 | +0.12(+1.96%) |
May 09, 2017 | 6.060 | 6.120 | 5.950 | 6.110 | 240,921 | +0.06(+0.99%) |
May 08, 2017 | 6.010 | 6.060 | 5.908 | 6.050 | 90,900 | +0.02(+0.33%) |
May 05, 2017 | 6.080 | 6.118 | 5.980 | 6.030 | 119,856 | -0.05(-0.82%) |
May 04, 2017 | 5.800 | 6.090 | 5.800 | 6.080 | 190,276 | +0.28(+4.83%) |
May 03, 2017 | 5.850 | 5.950 | 5.781 | 5.800 | 106,121 | -0.09(-1.53%) |
May 02, 2017 | 5.950 | 5.960 | 5.830 | 5.890 | 96,614 | +0.00(+0.00%) |
May 01, 2017 | 6.060 | 6.110 | 5.845 | 5.890 | 118,597 | -0.21(-3.44%) |
Apr 28, 2017 | 6.250 | 6.280 | 6.000 | 6.100 | 185,531 | -0.14(-2.24%) |
Apr 27, 2017 | 6.300 | 6.320 | 6.170 | 6.240 | 207,333 | -0.03(-0.48%) |
Apr 26, 2017 | 6.100 | 6.340 | 6.100 | 6.270 | 373,240 | +0.16(+2.62%) |
Apr 25, 2017 | 5.940 | 6.180 | 5.890 | 6.110 | 602,987 | +0.21(+3.56%) |
Apr 24, 2017 | 5.860 | 5.930 | 5.820 | 5.900 | 131,670 | +0.07(+1.20%) |
Apr 21, 2017 | 5.830 | 5.960 | 5.701 | 5.830 | 112,799 | -0.03(-0.51%) |
Apr 20, 2017 | 5.830 | 5.910 | 5.780 | 5.860 | 103,575 | +0.03(+0.51%) |
Apr 19, 2017 | 5.800 | 5.900 | 5.750 | 5.830 | 106,997 | +0.05(+0.87%) |
Apr 18, 2017 | 5.800 | 5.840 | 5.680 | 5.780 | 80,921 | -0.08(-1.37%) |
Apr 17, 2017 | 5.830 | 5.900 | 5.830 | 5.860 | 65,261 | +0.03(+0.51%) |
Apr 13, 2017 | 5.710 | 5.920 | 5.681 | 5.830 | 169,535 | +0.10(+1.75%) |
Apr 12, 2017 | 5.950 | 5.950 | 5.710 | 5.730 | 229,685 | -0.24(-4.02%) |
Apr 11, 2017 | 6.000 | 6.090 | 5.700 | 5.970 | 667,368 | +0.52(+9.54%) |
Apr 10, 2017 | 5.610 | 5.640 | 5.335 | 5.450 | 216,500 | -0.18(-3.20%) |
Apr 07, 2017 | 5.580 | 5.630 | 5.520 | 5.630 | 85,960 | +0.02(+0.36%) |
Apr 06, 2017 | 5.530 | 5.620 | 5.450 | 5.610 | 163,996 | +0.09(+1.63%) |
Apr 05, 2017 | 5.660 | 5.730 | 5.510 | 5.520 | 114,761 | -0.11(-1.95%) |
Apr 04, 2017 | 5.600 | 5.690 | 5.520 | 5.630 | 103,898 | +0.01(+0.18%) |
Apr 03, 2017 | 5.790 | 5.850 | 5.600 | 5.620 | 125,158 | -0.19(-3.27%) |
Mar 31, 2017 | 5.650 | 5.845 | 5.580 | 5.810 | 214,273 | +0.16(+2.83%) |
Mar 30, 2017 | 5.740 | 5.740 | 5.550 | 5.650 | 134,660 | -0.09(-1.57%) |
Mar 29, 2017 | 5.590 | 5.750 | 5.500 | 5.740 | 143,983 | +0.15(+2.68%) |
Mar 28, 2017 | 5.590 | 5.660 | 5.474 | 5.590 | 158,353 | -0.04(-0.71%) |
Mar 27, 2017 | 5.500 | 5.650 | 5.350 | 5.630 | 139,656 | +0.14(+2.55%) |
Mar 24, 2017 | 5.700 | 5.700 | 5.450 | 5.490 | 280,478 | -0.21(-3.68%) |
Mar 23, 2017 | 5.670 | 5.820 | 5.650 | 5.700 | 111,888 | +0.02(+0.35%) |
Mar 22, 2017 | 5.680 | 5.740 | 5.610 | 5.680 | 186,772 | +0.00(+0.00%) |
Mar 21, 2017 | 5.700 | 5.810 | 5.670 | 5.680 | 212,023 | -0.01(-0.18%) |
Mar 20, 2017 | 5.810 | 5.840 | 5.660 | 5.690 | 226,654 | -0.09(-1.56%) |
Mar 17, 2017 | 5.240 | 5.881 | 5.240 | 5.780 | 1,722,123 | +0.50(+9.47%) |
Mar 16, 2017 | 5.350 | 5.400 | 5.270 | 5.280 | 91,737 | -0.09(-1.68%) |
Mar 15, 2017 | 5.250 | 5.430 | 5.240 | 5.370 | 135,042 | +0.12(+2.29%) |
Mar 14, 2017 | 5.230 | 5.300 | 5.200 | 5.250 | 117,565 | -0.07(-1.32%) |
Mar 13, 2017 | 5.220 | 5.410 | 5.210 | 5.320 | 156,049 | +0.11(+2.11%) |
Mar 10, 2017 | 5.110 | 5.240 | 5.090 | 5.210 | 273,392 | +0.08(+1.56%) |
Mar 09, 2017 | 5.180 | 5.270 | 5.130 | 5.130 | 143,199 | -0.07(-1.35%) |
Mar 08, 2017 | 5.200 | 5.407 | 5.190 | 5.200 | 185,495 | -0.16(-2.99%) |
Mar 07, 2017 | 5.310 | 5.590 | 5.310 | 5.360 | 468,945 | -0.15(-2.72%) |
Mar 06, 2017 | 5.030 | 5.555 | 5.018 | 5.510 | 278,207 | +0.22(+4.16%) |
Mar 03, 2017 | 5.350 | 5.430 | 5.175 | 5.290 | 225,668 | -0.15(-2.76%) |
Mar 02, 2017 | 5.250 | 5.590 | 5.210 | 5.440 | 368,432 | +0.16(+3.03%) |