Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 6.200 | 6.300 | 6.100 | 6.250 | 151,061 | +0.05(+0.81%) |
May 30, 2017 | 6.250 | 6.300 | 6.175 | 6.200 | 99,134 | -0.10(-1.59%) |
May 26, 2017 | 6.200 | 6.450 | 6.150 | 6.300 | 144,483 | +0.05(+0.80%) |
May 25, 2017 | 6.150 | 6.350 | 6.050 | 6.250 | 179,783 | +0.10(+1.63%) |
May 24, 2017 | 6.200 | 6.200 | 6.100 | 6.150 | 64,907 | -0.05(-0.81%) |
May 23, 2017 | 6.200 | 6.300 | 6.150 | 6.200 | 166,266 | -0.05(-0.80%) |
May 22, 2017 | 6.200 | 6.250 | 6.100 | 6.250 | 63,959 | +0.10(+1.63%) |
May 19, 2017 | 6.200 | 6.300 | 6.125 | 6.150 | 201,560 | -0.05(-0.81%) |
May 18, 2017 | 6.300 | 6.300 | 6.125 | 6.200 | 167,394 | -0.15(-2.36%) |
May 17, 2017 | 6.400 | 6.450 | 6.300 | 6.350 | 210,806 | -0.15(-2.31%) |
May 16, 2017 | 6.450 | 6.625 | 6.400 | 6.500 | 137,589 | +0.00(+0.00%) |
May 15, 2017 | 6.350 | 6.675 | 6.260 | 6.500 | 221,263 | +0.20(+3.17%) |
May 12, 2017 | 6.250 | 6.400 | 6.200 | 6.300 | 118,064 | +0.00(+0.00%) |
May 11, 2017 | 6.350 | 6.450 | 6.250 | 6.300 | 170,895 | -0.05(-0.79%) |
May 10, 2017 | 6.300 | 6.450 | 6.250 | 6.350 | 371,414 | +0.05(+0.79%) |
May 09, 2017 | 6.150 | 6.350 | 6.100 | 6.300 | 194,705 | +0.15(+2.44%) |
May 08, 2017 | 6.250 | 6.350 | 6.150 | 6.150 | 144,316 | -0.05(-0.81%) |
May 05, 2017 | 6.050 | 6.250 | 5.990 | 6.200 | 160,697 | +0.15(+2.48%) |
May 04, 2017 | 6.200 | 6.250 | 6.000 | 6.050 | 181,975 | -0.15(-2.42%) |
May 03, 2017 | 6.250 | 6.300 | 6.150 | 6.200 | 171,914 | -0.10(-1.59%) |
May 02, 2017 | 6.250 | 6.350 | 6.170 | 6.300 | 180,964 | +0.05(+0.80%) |
May 01, 2017 | 6.200 | 6.275 | 6.100 | 6.250 | 142,357 | +0.05(+0.81%) |
Apr 28, 2017 | 6.300 | 6.395 | 6.100 | 6.200 | 177,838 | -0.10(-1.59%) |
Apr 27, 2017 | 6.300 | 6.350 | 6.175 | 6.300 | 292,957 | +0.05(+0.80%) |
Apr 26, 2017 | 6.050 | 6.350 | 6.045 | 6.250 | 318,405 | +0.15(+2.46%) |
Apr 25, 2017 | 6.200 | 6.400 | 6.050 | 6.100 | 315,557 | -0.05(-0.81%) |
Apr 24, 2017 | 6.350 | 6.350 | 6.100 | 6.150 | 238,589 | -0.10(-1.60%) |
Apr 21, 2017 | 6.250 | 6.300 | 6.175 | 6.250 | 263,545 | +0.00(+0.00%) |
Apr 20, 2017 | 6.100 | 6.300 | 6.066 | 6.250 | 284,265 | +0.20(+3.31%) |
Apr 19, 2017 | 6.000 | 6.100 | 5.950 | 6.050 | 239,882 | +0.05(+0.83%) |
Apr 18, 2017 | 6.000 | 6.000 | 5.825 | 6.000 | 234,615 | +0.00(+0.00%) |
Apr 17, 2017 | 5.750 | 6.050 | 5.750 | 6.000 | 468,695 | +0.40(+7.14%) |
Apr 13, 2017 | 5.550 | 5.700 | 5.550 | 5.600 | 398,126 | -0.05(-0.88%) |
Apr 12, 2017 | 5.600 | 5.750 | 5.550 | 5.650 | 467,086 | +0.05(+0.89%) |
Apr 11, 2017 | 5.600 | 5.675 | 5.400 | 5.600 | 307,736 | +0.00(+0.00%) |
Apr 10, 2017 | 5.550 | 5.800 | 5.550 | 5.600 | 359,402 | +0.10(+1.82%) |
Apr 07, 2017 | 5.750 | 5.800 | 5.500 | 5.500 | 420,704 | -0.30(-5.17%) |
Apr 06, 2017 | 5.600 | 5.800 | 5.600 | 5.800 | 267,046 | +0.25(+4.50%) |
Apr 05, 2017 | 5.750 | 5.850 | 5.550 | 5.550 | 420,256 | -0.15(-2.63%) |
Apr 04, 2017 | 6.050 | 6.100 | 5.600 | 5.700 | 330,897 | -0.35(-5.79%) |
Apr 03, 2017 | 6.250 | 6.400 | 6.000 | 6.050 | 344,491 | -0.20(-3.20%) |
Mar 31, 2017 | 5.950 | 6.350 | 5.875 | 6.250 | 590,178 | +0.30(+5.04%) |
Mar 30, 2017 | 5.900 | 6.050 | 5.525 | 5.950 | 1,355,767 | +0.00(+0.00%) |
Mar 29, 2017 | 5.950 | 6.040 | 5.850 | 5.950 | 583,047 | +0.00(+0.00%) |
Mar 28, 2017 | 6.100 | 6.150 | 5.900 | 5.950 | 254,140 | -0.15(-2.46%) |
Mar 27, 2017 | 5.850 | 6.150 | 5.850 | 6.100 | 198,603 | +0.15(+2.52%) |
Mar 24, 2017 | 5.700 | 6.000 | 5.700 | 5.950 | 232,229 | +0.30(+5.31%) |
Mar 23, 2017 | 5.600 | 5.750 | 5.525 | 5.650 | 1,468,498 | +0.05(+0.89%) |
Mar 22, 2017 | 5.850 | 5.850 | 5.600 | 5.600 | 287,528 | -0.20(-3.45%) |
Mar 21, 2017 | 5.950 | 6.000 | 5.750 | 5.800 | 135,586 | -0.15(-2.52%) |
Mar 20, 2017 | 5.950 | 6.000 | 5.900 | 5.950 | 191,234 | -0.05(-0.83%) |
Mar 17, 2017 | 6.000 | 6.100 | 5.875 | 6.000 | 473,404 | -0.05(-0.83%) |
Mar 16, 2017 | 6.100 | 6.150 | 6.000 | 6.050 | 157,359 | +0.00(+0.00%) |
Mar 15, 2017 | 5.950 | 6.200 | 5.900 | 6.050 | 204,520 | +0.05(+0.83%) |
Mar 14, 2017 | 6.000 | 6.050 | 5.850 | 6.000 | 81,830 | +0.00(+0.00%) |
Mar 13, 2017 | 5.950 | 6.100 | 5.950 | 6.000 | 86,350 | +0.05(+0.84%) |
Mar 10, 2017 | 5.900 | 6.025 | 5.850 | 5.950 | 225,284 | +0.05(+0.85%) |
Mar 09, 2017 | 5.850 | 5.950 | 5.800 | 5.900 | 139,678 | +0.00(+0.00%) |
Mar 08, 2017 | 5.950 | 6.050 | 5.900 | 5.900 | 132,162 | +0.00(+0.00%) |
Mar 07, 2017 | 5.850 | 5.950 | 5.800 | 5.900 | 87,286 | +0.05(+0.85%) |
Mar 06, 2017 | 5.850 | 5.950 | 5.800 | 5.850 | 235,747 | +0.00(+0.00%) |
Mar 03, 2017 | 5.900 | 5.975 | 5.825 | 5.850 | 213,381 | -0.10(-1.68%) |
Mar 02, 2017 | 6.000 | 6.050 | 5.850 | 5.950 | 169,395 | -0.10(-1.65%) |