Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 5.775 | 5.775 | 5.410 | 5.410 | 9,411 | -0.31(-5.47%) |
May 30, 2017 | 5.633 | 5.857 | 5.596 | 5.722 | 16,286 | +0.09(+1.59%) |
May 26, 2017 | 5.499 | 5.678 | 5.410 | 5.633 | 12,898 | +0.04(+0.80%) |
May 25, 2017 | 5.678 | 5.678 | 5.499 | 5.588 | 11,827 | -0.04(-0.79%) |
May 24, 2017 | 5.678 | 5.678 | 5.499 | 5.633 | 14,459 | +0.00(+0.00%) |
May 23, 2017 | 5.678 | 5.723 | 5.499 | 5.633 | 21,011 | +0.00(+0.00%) |
May 22, 2017 | 5.499 | 5.678 | 5.454 | 5.633 | 18,247 | +0.09(+1.61%) |
May 19, 2017 | 5.454 | 5.588 | 5.365 | 5.544 | 40,395 | +0.04(+0.81%) |
May 18, 2017 | 5.275 | 5.588 | 5.270 | 5.499 | 21,612 | +0.27(+5.13%) |
May 17, 2017 | 5.454 | 5.588 | 5.186 | 5.231 | 41,317 | -0.27(-4.88%) |
May 16, 2017 | 5.857 | 5.857 | 5.454 | 5.499 | 15,451 | -0.18(-3.15%) |
May 15, 2017 | 5.633 | 5.767 | 5.617 | 5.678 | 20,191 | +0.04(+0.79%) |
May 12, 2017 | 5.588 | 5.767 | 5.588 | 5.633 | 38,789 | +0.00(+0.00%) |
May 11, 2017 | 5.901 | 5.946 | 5.633 | 5.633 | 43,159 | -0.31(-5.26%) |
May 10, 2017 | 6.125 | 6.170 | 5.946 | 5.946 | 17,025 | -0.13(-2.21%) |
May 09, 2017 | 6.051 | 6.170 | 6.035 | 6.080 | 11,243 | -0.04(-0.73%) |
May 08, 2017 | 6.125 | 6.214 | 6.035 | 6.125 | 32,774 | +0.04(+0.74%) |
May 05, 2017 | 6.190 | 6.218 | 6.080 | 6.080 | 11,780 | -0.13(-2.16%) |
May 04, 2017 | 6.259 | 6.304 | 6.170 | 6.214 | 32,302 | +0.00(+0.00%) |
May 03, 2017 | 6.170 | 6.259 | 6.170 | 6.214 | 14,749 | +0.04(+0.72%) |
May 02, 2017 | 6.214 | 6.259 | 5.973 | 6.170 | 17,802 | -0.09(-1.43%) |
May 01, 2017 | 6.304 | 6.348 | 6.214 | 6.259 | 20,031 | -0.04(-0.71%) |
Apr 28, 2017 | 6.214 | 6.348 | 6.214 | 6.304 | 21,177 | +0.09(+1.44%) |
Apr 27, 2017 | 6.617 | 6.617 | 6.170 | 6.214 | 26,672 | -0.40(-6.08%) |
Apr 26, 2017 | 6.661 | 6.706 | 6.572 | 6.617 | 37,333 | -0.04(-0.67%) |
Apr 25, 2017 | 6.617 | 6.706 | 6.617 | 6.661 | 27,265 | +0.09(+1.36%) |
Apr 24, 2017 | 6.617 | 6.706 | 6.527 | 6.572 | 11,683 | +0.04(+0.68%) |
Apr 21, 2017 | 6.259 | 6.617 | 6.259 | 6.527 | 29,476 | +0.22(+3.55%) |
Apr 20, 2017 | 6.214 | 6.348 | 6.214 | 6.304 | 22,081 | +0.13(+2.17%) |
Apr 19, 2017 | 6.348 | 6.393 | 6.170 | 6.170 | 17,831 | -0.18(-2.82%) |
Apr 18, 2017 | 6.304 | 6.438 | 6.304 | 6.348 | 35,315 | +0.09(+1.43%) |
Apr 17, 2017 | 6.080 | 6.304 | 6.080 | 6.259 | 17,501 | +0.13(+2.19%) |
Apr 13, 2017 | 6.125 | 6.304 | 6.102 | 6.125 | 34,776 | +0.00(+0.00%) |
Apr 12, 2017 | 6.214 | 6.256 | 6.080 | 6.125 | 10,375 | -0.09(-1.44%) |
Apr 11, 2017 | 6.393 | 6.406 | 6.214 | 6.214 | 20,619 | -0.09(-1.42%) |
Apr 10, 2017 | 6.304 | 6.348 | 6.214 | 6.304 | 30,219 | +0.09(+1.44%) |
Apr 07, 2017 | 6.262 | 6.348 | 6.214 | 6.214 | 7,303 | +0.00(+0.00%) |
Apr 06, 2017 | 6.304 | 6.418 | 6.080 | 6.214 | 38,929 | -0.04(-0.71%) |
Apr 05, 2017 | 6.617 | 6.795 | 6.259 | 6.259 | 58,407 | -0.27(-4.11%) |
Apr 04, 2017 | 6.483 | 6.527 | 6.393 | 6.527 | 27,784 | +0.04(+0.69%) |
Apr 03, 2017 | 6.483 | 6.607 | 6.483 | 6.483 | 31,733 | -0.04(-0.68%) |
Mar 31, 2017 | 6.572 | 6.617 | 6.438 | 6.527 | 124,345 | +0.00(+0.00%) |
Mar 30, 2017 | 6.376 | 6.661 | 6.304 | 6.527 | 69,752 | +0.22(+3.55%) |
Mar 29, 2017 | 6.348 | 6.348 | 6.234 | 6.304 | 39,574 | -0.04(-0.70%) |
Mar 28, 2017 | 6.214 | 6.540 | 6.214 | 6.348 | 81,423 | +0.18(+2.90%) |
Mar 27, 2017 | 6.035 | 6.270 | 6.035 | 6.170 | 63,435 | +0.22(+3.76%) |
Mar 24, 2017 | 5.991 | 5.991 | 5.946 | 5.946 | 25,069 | -0.04(-0.75%) |
Mar 23, 2017 | 5.937 | 5.991 | 5.937 | 5.991 | 24,458 | +0.13(+2.29%) |
Mar 22, 2017 | 5.776 | 5.946 | 5.776 | 5.857 | 109,760 | +0.04(+0.77%) |
Mar 21, 2017 | 6.035 | 6.035 | 5.812 | 5.812 | 25,636 | -0.13(-2.26%) |
Mar 20, 2017 | 5.901 | 5.991 | 5.901 | 5.946 | 32,472 | +0.09(+1.53%) |
Mar 17, 2017 | 5.857 | 5.991 | 5.767 | 5.857 | 187,253 | -0.13(-2.24%) |
Mar 16, 2017 | 6.035 | 6.035 | 5.946 | 5.991 | 65,990 | +0.00(+0.00%) |
Mar 15, 2017 | 6.035 | 6.035 | 5.946 | 5.991 | 61,198 | +0.00(+0.00%) |
Mar 14, 2017 | 6.259 | 6.259 | 5.946 | 5.991 | 20,988 | +0.18(+3.08%) |
Mar 13, 2017 | 5.767 | 5.857 | 5.642 | 5.812 | 19,589 | +0.04(+0.78%) |
Mar 10, 2017 | 5.722 | 5.857 | 5.722 | 5.767 | 21,853 | +0.09(+1.57%) |
Mar 09, 2017 | 5.812 | 5.857 | 5.633 | 5.678 | 35,031 | -0.04(-0.78%) |
Mar 08, 2017 | 5.812 | 5.859 | 5.711 | 5.722 | 27,590 | -0.04(-0.78%) |
Mar 07, 2017 | 5.812 | 5.901 | 5.767 | 5.767 | 16,865 | -0.09(-1.53%) |
Mar 06, 2017 | 5.991 | 5.991 | 5.812 | 5.857 | 12,551 | -0.13(-2.24%) |
Mar 03, 2017 | 5.938 | 5.991 | 5.901 | 5.991 | 14,522 | +0.04(+0.75%) |
Mar 02, 2017 | 5.968 | 6.035 | 5.901 | 5.946 | 11,573 | -0.04(-0.75%) |