Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 6.083 | 6.330 | 6.083 | 6.180 | 1,715 | +0.02(+0.32%) |
May 30, 2017 | 6.160 | 6.190 | 6.090 | 6.160 | 5,342 | -0.02(-0.32%) |
May 26, 2017 | 6.130 | 6.200 | 6.000 | 6.180 | 6,958 | +0.04(+0.65%) |
May 25, 2017 | 6.060 | 6.140 | 5.962 | 6.140 | 8,977 | +0.13(+2.16%) |
May 24, 2017 | 6.100 | 6.200 | 5.910 | 6.010 | 4,572 | -0.14(-2.28%) |
May 23, 2017 | 6.000 | 6.170 | 5.920 | 6.150 | 5,685 | +0.13(+2.16%) |
May 22, 2017 | 6.010 | 6.190 | 5.790 | 6.020 | 8,060 | +0.01(+0.17%) |
May 19, 2017 | 6.200 | 6.200 | 5.890 | 6.010 | 4,233 | -0.08(-1.31%) |
May 18, 2017 | 6.150 | 6.160 | 5.875 | 6.090 | 1,731 | +0.46(+8.17%) |
May 17, 2017 | 6.370 | 6.370 | 5.630 | 5.630 | 2,969 | -0.39(-6.48%) |
May 16, 2017 | 6.290 | 6.499 | 6.010 | 6.020 | 14,930 | -0.42(-6.52%) |
May 15, 2017 | 6.300 | 6.500 | 6.300 | 6.440 | 17,488 | +0.32(+5.23%) |
May 12, 2017 | 5.750 | 6.240 | 5.550 | 6.120 | 42,148 | +0.63(+11.48%) |
May 11, 2017 | 5.435 | 5.490 | 5.435 | 5.490 | 1,305 | +0.04(+0.65%) |
May 10, 2017 | 5.480 | 5.500 | 5.455 | 5.455 | 4,220 | -0.08(-1.36%) |
May 09, 2017 | 5.410 | 5.690 | 5.410 | 5.530 | 10,284 | +0.05(+0.91%) |
May 08, 2017 | 5.537 | 5.650 | 5.390 | 5.480 | 7,667 | +0.03(+0.55%) |
May 05, 2017 | 5.640 | 5.640 | 5.380 | 5.450 | 12,759 | -0.14(-2.46%) |
May 04, 2017 | 5.530 | 5.680 | 5.530 | 5.588 | 5,187 | +0.14(+2.52%) |
May 03, 2017 | 5.530 | 5.550 | 5.400 | 5.450 | 767 | -0.05(-0.91%) |
May 02, 2017 | 5.470 | 5.650 | 5.460 | 5.500 | 10,890 | +0.12(+2.23%) |
May 01, 2017 | 5.370 | 5.480 | 5.320 | 5.380 | 6,541 | -0.06(-1.10%) |
Apr 28, 2017 | 5.320 | 5.440 | 5.320 | 5.440 | 7,395 | -0.11(-1.98%) |
Apr 27, 2017 | 5.508 | 5.670 | 5.380 | 5.550 | 16,333 | +0.02(+0.45%) |
Apr 26, 2017 | 5.450 | 5.525 | 5.320 | 5.525 | 8,062 | +0.12(+2.13%) |
Apr 25, 2017 | 5.361 | 5.430 | 5.340 | 5.410 | 2,803 | +0.06(+1.12%) |
Apr 24, 2017 | 5.358 | 5.490 | 5.310 | 5.350 | 14,990 | -0.14(-2.55%) |
Apr 21, 2017 | 5.490 | 5.490 | 5.490 | 5.490 | 268 | +0.04(+0.73%) |
Apr 20, 2017 | 5.318 | 5.460 | 5.318 | 5.450 | 2,516 | +0.14(+2.64%) |
Apr 18, 2017 | 5.310 | 5.310 | 5.310 | 141 | -0.09(-1.67%) | |
Apr 17, 2017 | 5.380 | 5.400 | 5.380 | 5.400 | 344 | +0.05(+0.93%) |
Apr 13, 2017 | 5.310 | 5.350 | 5.310 | 5.350 | 652 | +0.00(+0.00%) |
Apr 12, 2017 | 5.340 | 5.350 | 5.260 | 5.350 | 1,336 | +0.09(+1.71%) |
Apr 11, 2017 | 5.310 | 5.310 | 5.260 | 5.260 | 409 | -0.06(-1.13%) |
Apr 10, 2017 | 5.240 | 5.320 | 5.240 | 5.320 | 3,051 | -0.10(-1.94%) |
Apr 07, 2017 | 5.360 | 5.425 | 5.360 | 5.425 | 790 | +0.09(+1.78%) |
Apr 06, 2017 | 5.310 | 5.450 | 5.300 | 5.330 | 3,010 | +0.03(+0.48%) |
Apr 05, 2017 | 5.500 | 5.600 | 5.290 | 5.304 | 12,602 | -0.09(-1.59%) |
Apr 04, 2017 | 5.400 | 5.490 | 5.310 | 5.390 | 11,920 | -0.06(-1.10%) |
Apr 03, 2017 | 5.450 | 5.450 | 5.450 | 5.450 | 587 | -0.08(-1.45%) |
Mar 31, 2017 | 5.530 | 5.530 | 5.530 | 5.530 | 427 | +0.10(+1.84%) |
Mar 30, 2017 | 5.350 | 5.620 | 5.350 | 5.430 | 13,876 | -0.10(-1.81%) |
Mar 29, 2017 | 5.550 | 5.550 | 5.276 | 5.530 | 10,315 | +0.00(+0.00%) |
Mar 28, 2017 | 5.670 | 5.670 | 5.530 | 5.530 | 7,391 | -0.14(-2.47%) |
Mar 27, 2017 | 5.690 | 5.690 | 5.613 | 5.670 | 3,226 | +0.01(+0.24%) |
Mar 24, 2017 | 5.656 | 5.656 | 5.656 | 5.656 | 400 | +0.13(+2.28%) |
Mar 23, 2017 | 5.511 | 5.540 | 5.500 | 5.530 | 2,424 | -0.13(-2.38%) |
Mar 22, 2017 | 5.660 | 5.665 | 5.660 | 5.665 | 788 | +0.04(+0.73%) |
Mar 21, 2017 | 5.666 | 5.735 | 5.624 | 5.624 | 2,978 | +0.10(+1.90%) |
Mar 20, 2017 | 5.610 | 5.736 | 5.519 | 5.519 | 1,351 | -0.08(-1.45%) |
Mar 17, 2017 | 5.610 | 5.790 | 5.530 | 5.600 | 2,597 | -0.07(-1.23%) |
Mar 16, 2017 | 5.729 | 5.729 | 5.659 | 5.670 | 1,777 | +0.16(+2.90%) |
Mar 15, 2017 | 5.500 | 5.510 | 5.500 | 5.510 | 1,305 | +0.09(+1.66%) |
Mar 14, 2017 | 5.410 | 5.470 | 5.410 | 5.420 | 3,518 | -0.03(-0.55%) |
Mar 13, 2017 | 5.320 | 5.461 | 5.310 | 5.450 | 5,427 | +0.13(+2.44%) |
Mar 10, 2017 | 5.383 | 5.470 | 5.180 | 5.320 | 6,856 | -0.03(-0.56%) |
Mar 09, 2017 | 5.300 | 5.350 | 5.277 | 5.350 | 4,134 | +0.06(+1.13%) |
Mar 08, 2017 | 5.400 | 5.470 | 5.000 | 5.290 | 13,958 | -0.18(-3.28%) |
Mar 07, 2017 | 5.773 | 5.800 | 5.320 | 5.470 | 14,318 | -0.31(-5.37%) |
Mar 06, 2017 | 5.840 | 5.840 | 5.607 | 5.780 | 5,083 | -0.02(-0.34%) |
Mar 03, 2017 | 5.740 | 5.800 | 5.690 | 5.800 | 3,933 | +0.00(+0.00%) |
Mar 02, 2017 | 5.660 | 5.800 | 5.600 | 5.800 | 2,247 | +0.10(+1.75%) |