Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 6.111 | 6.180 | 5.933 | 5.948 | 23,157 | -0.12(-2.04%) |
May 30, 2017 | 6.041 | 6.103 | 6.026 | 6.072 | 89,761 | -0.05(-0.88%) |
May 26, 2017 | 5.979 | 6.134 | 5.902 | 6.126 | 139,200 | +0.14(+2.33%) |
May 25, 2017 | 5.902 | 5.995 | 5.888 | 5.987 | 85,796 | +0.07(+1.18%) |
May 24, 2017 | 5.979 | 5.995 | 5.871 | 5.917 | 137,468 | -0.04(-0.65%) |
May 23, 2017 | 5.840 | 6.003 | 5.840 | 5.956 | 144,468 | +0.14(+2.39%) |
May 22, 2017 | 5.770 | 5.817 | 5.766 | 5.817 | 55,176 | +0.06(+1.08%) |
May 19, 2017 | 5.747 | 5.801 | 5.685 | 5.755 | 138,273 | +0.02(+0.40%) |
May 18, 2017 | 5.724 | 5.801 | 5.654 | 5.732 | 33,150 | -0.02(-0.27%) |
May 17, 2017 | 5.685 | 5.817 | 5.639 | 5.747 | 104,627 | -0.02(-0.27%) |
May 16, 2017 | 5.724 | 5.801 | 5.577 | 5.763 | 113,717 | +0.00(+0.00%) |
May 15, 2017 | 5.709 | 5.917 | 5.709 | 5.763 | 59,685 | +0.05(+0.95%) |
May 12, 2017 | 5.763 | 5.774 | 5.685 | 5.709 | 34,368 | -0.06(-1.07%) |
May 11, 2017 | 5.747 | 5.856 | 5.639 | 5.770 | 60,450 | -0.00(-0.07%) |
May 10, 2017 | 5.996 | 6.050 | 5.744 | 5.774 | 68,905 | -0.21(-3.46%) |
May 09, 2017 | 5.973 | 6.111 | 5.920 | 5.981 | 47,749 | +0.08(+1.30%) |
May 08, 2017 | 5.614 | 5.928 | 5.614 | 5.905 | 131,159 | +0.31(+5.47%) |
May 05, 2017 | 5.529 | 5.644 | 5.453 | 5.598 | 104,033 | +0.05(+0.83%) |
May 04, 2017 | 5.713 | 5.813 | 5.468 | 5.552 | 77,120 | -0.18(-3.07%) |
May 03, 2017 | 5.767 | 5.836 | 5.598 | 5.728 | 174,504 | -0.08(-1.32%) |
May 02, 2017 | 6.142 | 6.165 | 5.629 | 5.805 | 131,943 | -0.39(-6.30%) |
May 01, 2017 | 6.119 | 6.203 | 6.104 | 6.196 | 106,656 | +0.11(+1.76%) |
Apr 28, 2017 | 6.188 | 6.219 | 5.889 | 6.088 | 107,176 | -0.09(-1.49%) |
Apr 27, 2017 | 6.173 | 6.363 | 6.041 | 6.180 | 151,096 | +0.02(+0.37%) |
Apr 26, 2017 | 6.111 | 6.264 | 6.027 | 6.157 | 175,696 | +0.05(+0.88%) |
Apr 25, 2017 | 6.272 | 6.341 | 5.862 | 6.104 | 310,205 | -0.12(-1.97%) |
Apr 24, 2017 | 6.287 | 6.287 | 6.050 | 6.226 | 123,915 | +0.05(+0.74%) |
Apr 21, 2017 | 5.989 | 6.280 | 5.989 | 6.180 | 116,066 | +0.19(+3.20%) |
Apr 20, 2017 | 5.882 | 6.065 | 5.864 | 5.989 | 49,433 | +0.09(+1.56%) |
Apr 19, 2017 | 5.912 | 6.042 | 5.847 | 5.897 | 191,281 | -0.02(-0.26%) |
Apr 18, 2017 | 5.950 | 5.989 | 5.797 | 5.912 | 64,052 | -0.04(-0.64%) |
Apr 17, 2017 | 5.499 | 6.004 | 5.499 | 5.950 | 127,077 | +0.43(+7.77%) |
Apr 13, 2017 | 5.537 | 5.667 | 5.422 | 5.522 | 86,353 | +0.00(+0.00%) |
Apr 12, 2017 | 5.721 | 5.729 | 5.468 | 5.522 | 48,942 | -0.21(-3.61%) |
Apr 11, 2017 | 5.560 | 5.736 | 5.491 | 5.728 | 112,860 | +0.19(+3.46%) |
Apr 10, 2017 | 5.583 | 5.698 | 5.514 | 5.537 | 105,258 | -0.02(-0.28%) |
Apr 07, 2017 | 5.644 | 5.713 | 5.552 | 5.552 | 32,272 | +0.02(+0.28%) |
Apr 06, 2017 | 5.460 | 5.657 | 5.338 | 5.537 | 167,026 | +0.05(+0.84%) |
Apr 05, 2017 | 5.736 | 5.736 | 5.453 | 5.491 | 77,792 | -0.20(-3.50%) |
Apr 04, 2017 | 5.652 | 5.751 | 5.601 | 5.690 | 259,223 | +0.02(+0.41%) |
Apr 03, 2017 | 5.537 | 5.713 | 5.483 | 5.667 | 293,751 | +0.12(+2.21%) |
Mar 31, 2017 | 5.453 | 5.629 | 5.361 | 5.545 | 193,130 | +0.11(+2.12%) |
Mar 30, 2017 | 5.208 | 5.514 | 4.932 | 5.430 | 203,333 | +0.15(+2.90%) |
Mar 29, 2017 | 4.748 | 5.284 | 4.695 | 5.277 | 332,829 | +0.49(+10.24%) |
Mar 28, 2017 | 4.733 | 4.802 | 4.641 | 4.786 | 114,710 | +0.05(+1.13%) |
Mar 27, 2017 | 4.557 | 4.756 | 4.457 | 4.733 | 318,416 | +0.20(+4.39%) |
Mar 24, 2017 | 4.388 | 4.549 | 4.258 | 4.534 | 73,695 | +0.17(+3.86%) |
Mar 23, 2017 | 4.235 | 4.415 | 4.235 | 4.365 | 37,069 | +0.12(+2.89%) |
Mar 22, 2017 | 4.503 | 4.580 | 4.189 | 4.243 | 115,112 | -0.26(-5.78%) |
Mar 21, 2017 | 4.595 | 4.610 | 4.465 | 4.503 | 111,183 | -0.08(-1.84%) |
Mar 20, 2017 | 4.572 | 4.664 | 4.465 | 4.587 | 103,653 | -0.04(-0.83%) |
Mar 17, 2017 | 4.618 | 4.733 | 4.557 | 4.626 | 187,361 | +0.01(+0.17%) |
Mar 16, 2017 | 4.526 | 4.656 | 4.511 | 4.618 | 28,828 | +0.09(+1.94%) |
Mar 15, 2017 | 4.545 | 4.545 | 4.424 | 4.530 | 52,070 | +0.04(+0.84%) |
Mar 14, 2017 | 4.492 | 4.575 | 4.424 | 4.492 | 77,586 | +0.01(+0.17%) |
Mar 13, 2017 | 4.666 | 4.666 | 4.469 | 4.485 | 30,644 | -0.18(-3.89%) |
Mar 10, 2017 | 4.537 | 4.696 | 4.415 | 4.666 | 75,897 | +0.13(+2.83%) |
Mar 09, 2017 | 4.553 | 4.568 | 4.401 | 4.537 | 130,589 | +0.00(+0.00%) |
Mar 08, 2017 | 4.303 | 4.727 | 4.159 | 4.537 | 166,729 | +0.46(+11.32%) |
Mar 07, 2017 | 3.970 | 4.124 | 3.970 | 4.076 | 51,213 | +0.06(+1.51%) |
Mar 06, 2017 | 4.091 | 4.106 | 3.985 | 4.016 | 53,063 | -0.08(-1.85%) |
Mar 03, 2017 | 4.099 | 4.137 | 4.038 | 4.091 | 40,418 | +0.02(+0.56%) |
Mar 02, 2017 | 4.182 | 4.190 | 4.057 | 4.069 | 45,829 | -0.12(-2.89%) |