Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 6.453 | 6.666 | 6.311 | 6.666 | 21,809 | +0.14(+2.17%) |
May 30, 2017 | 6.560 | 6.666 | 6.418 | 6.524 | 20,904 | -0.18(-2.65%) |
May 26, 2017 | 6.524 | 6.701 | 6.489 | 6.701 | 19,884 | +0.25(+3.85%) |
May 25, 2017 | 6.560 | 6.560 | 6.170 | 6.453 | 22,345 | +0.04(+0.55%) |
May 24, 2017 | 6.560 | 6.560 | 6.205 | 6.418 | 14,666 | -0.14(-2.16%) |
May 23, 2017 | 6.595 | 6.595 | 6.418 | 6.560 | 22,476 | -0.04(-0.54%) |
May 22, 2017 | 6.595 | 6.631 | 6.382 | 6.595 | 20,851 | +0.00(+0.00%) |
May 19, 2017 | 6.595 | 6.595 | 6.524 | 6.595 | 9,330 | +0.14(+2.20%) |
May 18, 2017 | 6.595 | 6.595 | 6.311 | 6.453 | 27,492 | -0.21(-3.19%) |
May 17, 2017 | 6.524 | 6.666 | 6.282 | 6.666 | 67,929 | +0.21(+3.30%) |
May 16, 2017 | 6.453 | 6.471 | 6.028 | 6.453 | 13,798 | +0.04(+0.55%) |
May 15, 2017 | 6.560 | 6.560 | 6.099 | 6.418 | 16,825 | -0.11(-1.63%) |
May 12, 2017 | 6.701 | 6.737 | 6.418 | 6.524 | 62,604 | -0.07(-1.08%) |
May 11, 2017 | 6.134 | 6.595 | 5.921 | 6.595 | 36,916 | +0.46(+7.51%) |
May 10, 2017 | 6.001 | 6.134 | 6.001 | 6.134 | 8,859 | +0.18(+2.98%) |
May 09, 2017 | 5.815 | 5.957 | 5.815 | 5.957 | 19,613 | +0.07(+1.20%) |
May 08, 2017 | 6.063 | 6.063 | 5.886 | 5.886 | 15,496 | -0.14(-2.35%) |
May 05, 2017 | 5.745 | 6.028 | 5.745 | 6.028 | 15,235 | +0.11(+1.80%) |
May 04, 2017 | 5.815 | 5.921 | 5.753 | 5.921 | 3,429 | +0.07(+1.21%) |
May 03, 2017 | 5.886 | 5.886 | 5.766 | 5.850 | 9,773 | -0.11(-1.78%) |
May 02, 2017 | 5.956 | 5.956 | 5.852 | 5.956 | 5,425 | +0.00(+0.00%) |
May 01, 2017 | 5.886 | 6.097 | 5.886 | 5.956 | 35,975 | +0.07(+1.20%) |
Apr 28, 2017 | 5.850 | 5.886 | 5.770 | 5.886 | 8,134 | +0.00(+0.00%) |
Apr 27, 2017 | 5.709 | 5.886 | 5.569 | 5.886 | 39,024 | +0.21(+3.73%) |
Apr 26, 2017 | 5.780 | 5.780 | 5.639 | 5.674 | 5,908 | -0.04(-0.62%) |
Apr 25, 2017 | 5.709 | 5.709 | 5.639 | 5.709 | 4,332 | +0.00(+0.00%) |
Apr 24, 2017 | 5.709 | 5.709 | 5.498 | 5.709 | 25,010 | +0.04(+0.62%) |
Apr 21, 2017 | 5.445 | 5.711 | 5.445 | 5.674 | 25,641 | +0.21(+3.87%) |
Apr 20, 2017 | 5.428 | 5.533 | 5.428 | 5.463 | 20,189 | +0.05(+0.87%) |
Apr 19, 2017 | 5.339 | 5.416 | 5.287 | 5.416 | 72,637 | +0.13(+2.44%) |
Apr 18, 2017 | 5.322 | 5.357 | 5.251 | 5.287 | 62,998 | -0.04(-0.66%) |
Apr 17, 2017 | 5.207 | 5.322 | 5.040 | 5.322 | 22,577 | +0.21(+4.14%) |
Apr 13, 2017 | 5.005 | 5.357 | 5.005 | 5.110 | 44,758 | +0.11(+2.11%) |
Apr 12, 2017 | 5.040 | 5.075 | 5.005 | 5.005 | 3,847 | +0.04(+0.71%) |
Apr 11, 2017 | 5.040 | 5.075 | 4.969 | 4.969 | 2,742 | -0.04(-0.70%) |
Apr 07, 2017 | 5.005 | 5.005 | 5.005 | 0 | +0.00(+0.00%) | |
Apr 06, 2017 | 5.146 | 5.146 | 4.798 | 5.005 | 31,243 | -0.14(-2.74%) |
Apr 05, 2017 | 5.146 | 5.146 | 5.146 | 5.146 | 4,311 | +0.05(+1.00%) |
Apr 04, 2017 | 5.205 | 5.205 | 5.095 | 5.095 | 2,391 | +0.03(+0.69%) |
Apr 03, 2017 | 5.164 | 5.164 | 4.990 | 5.060 | 12,172 | -0.03(-0.69%) |
Mar 31, 2017 | 5.125 | 5.130 | 4.885 | 5.095 | 26,449 | -0.14(-2.67%) |
Mar 30, 2017 | 5.269 | 5.269 | 5.234 | 5.234 | 6,585 | +0.03(+0.67%) |
Mar 28, 2017 | 5.199 | 5.199 | 5.199 | 2 | +0.00(+0.00%) | |
Mar 24, 2017 | 5.199 | 5.199 | 5.199 | 0 | +0.10(+2.05%) | |
Mar 23, 2017 | 5.031 | 5.095 | 5.031 | 5.095 | 1,458 | +0.07(+1.39%) |
Mar 22, 2017 | 5.236 | 5.236 | 5.025 | 5.025 | 9,745 | -0.07(-1.37%) |
Mar 21, 2017 | 5.234 | 5.234 | 5.060 | 5.095 | 13,281 | -0.10(-2.01%) |
Mar 20, 2017 | 5.164 | 5.234 | 5.157 | 5.199 | 4,066 | +0.10(+2.05%) |
Mar 17, 2017 | 5.234 | 5.234 | 5.095 | 5.095 | 16,025 | -0.14(-2.67%) |
Mar 16, 2017 | 5.199 | 5.234 | 5.130 | 5.234 | 6,986 | +0.10(+2.04%) |
Mar 15, 2017 | 5.323 | 5.339 | 5.095 | 5.130 | 13,804 | -0.24(-4.55%) |
Mar 14, 2017 | 5.374 | 5.374 | 5.269 | 5.374 | 12,560 | -0.10(-1.91%) |
Mar 13, 2017 | 5.374 | 5.478 | 5.374 | 5.478 | 10,623 | +0.10(+1.95%) |
Mar 10, 2017 | 5.478 | 5.478 | 5.374 | 5.374 | 2,934 | -0.01(-0.13%) |
Mar 09, 2017 | 5.374 | 5.381 | 5.374 | 5.381 | 4,734 | -0.03(-0.52%) |
Mar 08, 2017 | 5.374 | 5.478 | 5.374 | 5.409 | 11,173 | +0.00(+0.00%) |
Mar 07, 2017 | 5.487 | 5.487 | 5.374 | 5.409 | 6,224 | -0.07(-1.27%) |
Mar 06, 2017 | 5.478 | 5.478 | 5.478 | 5.478 | 676 | +0.03(+0.64%) |
Mar 03, 2017 | 5.513 | 5.513 | 5.409 | 5.444 | 3,692 | +0.07(+1.30%) |
Mar 02, 2017 | 5.478 | 5.478 | 5.339 | 5.374 | 8,080 | +0.03(+0.65%) |