Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 5.810 | 5.823 | 5.690 | 5.770 | 119,383 | -0.06(-1.03%) |
May 30, 2017 | 5.910 | 5.940 | 5.800 | 5.830 | 227,764 | -0.08(-1.35%) |
May 26, 2017 | 5.900 | 5.940 | 5.840 | 5.910 | 138,922 | +0.00(+0.00%) |
May 25, 2017 | 5.890 | 5.970 | 5.870 | 5.910 | 186,644 | +0.01(+0.17%) |
May 24, 2017 | 5.920 | 5.950 | 5.850 | 5.900 | 154,564 | +0.00(+0.00%) |
May 23, 2017 | 5.950 | 5.950 | 5.840 | 5.900 | 247,999 | -0.05(-0.84%) |
May 22, 2017 | 5.810 | 5.990 | 5.810 | 5.950 | 336,619 | +0.13(+2.23%) |
May 19, 2017 | 5.790 | 5.890 | 5.750 | 5.820 | 1,092,839 | +0.03(+0.52%) |
May 18, 2017 | 5.780 | 5.850 | 5.710 | 5.790 | 406,262 | +0.02(+0.35%) |
May 17, 2017 | 5.760 | 5.825 | 5.710 | 5.770 | 570,078 | -0.05(-0.86%) |
May 16, 2017 | 5.800 | 5.865 | 5.750 | 5.820 | 532,066 | +0.04(+0.69%) |
May 15, 2017 | 5.510 | 5.870 | 5.500 | 5.780 | 864,215 | +0.31(+5.67%) |
May 12, 2017 | 5.460 | 5.510 | 5.430 | 5.470 | 280,512 | -0.01(-0.18%) |
May 11, 2017 | 5.530 | 5.560 | 5.440 | 5.480 | 238,830 | -0.08(-1.44%) |
May 10, 2017 | 5.570 | 5.595 | 5.521 | 5.560 | 244,540 | -0.04(-0.71%) |
May 09, 2017 | 5.540 | 5.690 | 5.535 | 5.600 | 421,843 | +0.05(+0.90%) |
May 08, 2017 | 5.470 | 5.590 | 5.455 | 5.550 | 474,179 | +0.04(+0.73%) |
May 05, 2017 | 5.550 | 5.550 | 5.450 | 5.510 | 214,311 | -0.03(-0.54%) |
May 04, 2017 | 5.520 | 5.560 | 5.475 | 5.540 | 225,973 | +0.01(+0.18%) |
May 03, 2017 | 5.500 | 5.565 | 5.480 | 5.530 | 274,340 | -0.02(-0.36%) |
May 02, 2017 | 5.610 | 5.670 | 5.500 | 5.550 | 301,607 | -0.05(-0.89%) |
May 01, 2017 | 5.460 | 5.630 | 5.450 | 5.600 | 447,901 | +0.17(+3.13%) |
Apr 28, 2017 | 5.480 | 5.520 | 5.395 | 5.430 | 461,405 | -0.03(-0.55%) |
Apr 27, 2017 | 5.530 | 5.580 | 5.460 | 5.460 | 668,421 | +0.00(+0.00%) |
Apr 26, 2017 | 5.700 | 5.990 | 5.400 | 5.460 | 1,384,583 | +0.25(+4.80%) |
Apr 25, 2017 | 5.380 | 5.410 | 5.190 | 5.210 | 345,071 | -0.14(-2.62%) |
Apr 24, 2017 | 5.400 | 5.470 | 5.300 | 5.350 | 219,179 | -0.02(-0.37%) |
Apr 21, 2017 | 5.280 | 5.460 | 5.235 | 5.370 | 1,046,896 | +0.10(+1.90%) |
Apr 20, 2017 | 5.250 | 5.330 | 5.230 | 5.270 | 286,614 | +0.03(+0.57%) |
Apr 19, 2017 | 5.170 | 5.250 | 5.140 | 5.240 | 210,735 | +0.08(+1.55%) |
Apr 18, 2017 | 5.150 | 5.220 | 5.100 | 5.160 | 136,598 | +0.01(+0.19%) |
Apr 17, 2017 | 5.130 | 5.190 | 5.080 | 5.150 | 210,372 | +0.05(+0.98%) |
Apr 13, 2017 | 5.090 | 5.180 | 5.050 | 5.100 | 199,319 | +0.00(+0.00%) |
Apr 12, 2017 | 5.100 | 5.130 | 5.054 | 5.100 | 210,176 | -0.02(-0.39%) |
Apr 11, 2017 | 5.060 | 5.130 | 5.030 | 5.120 | 267,120 | +0.07(+1.39%) |
Apr 10, 2017 | 4.960 | 5.150 | 4.930 | 5.050 | 383,183 | +0.11(+2.23%) |
Apr 07, 2017 | 4.810 | 4.970 | 4.810 | 4.940 | 245,303 | +0.13(+2.70%) |
Apr 06, 2017 | 4.780 | 4.840 | 4.770 | 4.810 | 228,968 | +0.04(+0.84%) |
Apr 05, 2017 | 4.800 | 4.870 | 4.760 | 4.770 | 250,010 | -0.01(-0.21%) |
Apr 04, 2017 | 4.760 | 4.845 | 4.750 | 4.780 | 159,777 | +0.02(+0.42%) |
Apr 03, 2017 | 4.830 | 4.840 | 4.760 | 4.760 | 180,151 | -0.05(-1.04%) |
Mar 31, 2017 | 4.750 | 4.850 | 4.750 | 4.810 | 177,493 | +0.07(+1.48%) |
Mar 30, 2017 | 4.670 | 4.830 | 4.660 | 4.740 | 147,875 | +0.06(+1.28%) |
Mar 29, 2017 | 4.670 | 4.730 | 4.600 | 4.680 | 287,193 | -0.01(-0.21%) |
Mar 28, 2017 | 4.680 | 4.750 | 4.620 | 4.690 | 165,189 | +0.01(+0.21%) |
Mar 27, 2017 | 4.600 | 4.730 | 4.600 | 4.680 | 149,967 | +0.05(+1.08%) |
Mar 24, 2017 | 4.610 | 4.710 | 4.610 | 4.630 | 224,072 | +0.01(+0.22%) |
Mar 23, 2017 | 4.660 | 4.700 | 4.600 | 4.620 | 430,496 | -0.06(-1.28%) |
Mar 22, 2017 | 4.760 | 4.820 | 4.650 | 4.680 | 222,359 | -0.08(-1.68%) |
Mar 21, 2017 | 4.940 | 4.980 | 4.760 | 4.760 | 185,744 | -0.18(-3.64%) |
Mar 20, 2017 | 5.110 | 5.130 | 4.900 | 4.940 | 223,882 | -0.13(-2.56%) |
Mar 17, 2017 | 5.200 | 5.220 | 4.960 | 5.070 | 875,787 | -0.16(-3.06%) |
Mar 16, 2017 | 4.850 | 5.250 | 4.850 | 5.230 | 350,311 | +0.40(+8.28%) |
Mar 15, 2017 | 4.860 | 4.900 | 4.760 | 4.830 | 313,461 | -0.04(-0.82%) |
Mar 14, 2017 | 4.880 | 4.890 | 4.820 | 4.870 | 134,393 | +0.00(+0.00%) |
Mar 13, 2017 | 4.970 | 4.970 | 4.800 | 4.870 | 423,887 | -0.15(-2.99%) |
Mar 10, 2017 | 5.130 | 5.130 | 5.020 | 5.020 | 105,834 | -0.08(-1.57%) |
Mar 09, 2017 | 5.080 | 5.120 | 5.050 | 5.100 | 129,882 | +0.02(+0.39%) |
Mar 08, 2017 | 5.140 | 5.160 | 5.060 | 5.080 | 110,820 | -0.03(-0.59%) |
Mar 07, 2017 | 5.050 | 5.133 | 5.040 | 5.110 | 142,275 | +0.05(+0.99%) |
Mar 06, 2017 | 5.110 | 5.170 | 5.050 | 5.060 | 144,857 | -0.09(-1.75%) |
Mar 03, 2017 | 5.200 | 5.240 | 5.096 | 5.150 | 123,722 | -0.04(-0.77%) |
Mar 02, 2017 | 5.120 | 5.230 | 5.060 | 5.190 | 265,677 | +0.05(+0.97%) |