Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 5.648 | 5.648 | 5.290 | 5.290 | 9,623 | -0.31(-5.47%) |
May 30, 2017 | 5.509 | 5.727 | 5.472 | 5.596 | 16,653 | +0.09(+1.59%) |
May 26, 2017 | 5.378 | 5.552 | 5.290 | 5.509 | 13,189 | +0.04(+0.80%) |
May 25, 2017 | 5.552 | 5.552 | 5.378 | 5.465 | 12,094 | -0.04(-0.79%) |
May 24, 2017 | 5.552 | 5.552 | 5.378 | 5.509 | 14,786 | +0.00(+0.00%) |
May 23, 2017 | 5.552 | 5.597 | 5.378 | 5.509 | 21,485 | +0.00(+0.00%) |
May 22, 2017 | 5.378 | 5.552 | 5.334 | 5.509 | 18,659 | +0.09(+1.61%) |
May 19, 2017 | 5.334 | 5.465 | 5.246 | 5.421 | 41,307 | +0.04(+0.81%) |
May 18, 2017 | 5.159 | 5.465 | 5.154 | 5.378 | 22,100 | +0.29(+5.67%) |
May 17, 2017 | 5.306 | 5.437 | 5.045 | 5.089 | 42,468 | -0.26(-4.88%) |
May 16, 2017 | 5.698 | 5.698 | 5.306 | 5.350 | 15,882 | -0.17(-3.15%) |
May 15, 2017 | 5.480 | 5.611 | 5.465 | 5.524 | 20,753 | +0.04(+0.79%) |
May 12, 2017 | 5.437 | 5.611 | 5.437 | 5.480 | 39,869 | +0.00(+0.00%) |
May 11, 2017 | 5.741 | 5.785 | 5.480 | 5.480 | 44,361 | -0.30(-5.26%) |
May 10, 2017 | 5.959 | 6.002 | 5.785 | 5.785 | 17,499 | -0.13(-2.21%) |
May 09, 2017 | 5.887 | 6.002 | 5.872 | 5.915 | 11,556 | -0.04(-0.73%) |
May 08, 2017 | 5.959 | 6.046 | 5.872 | 5.959 | 33,687 | +0.04(+0.74%) |
May 05, 2017 | 6.022 | 6.050 | 5.915 | 5.915 | 12,108 | -0.13(-2.16%) |
May 04, 2017 | 6.089 | 6.133 | 6.002 | 6.046 | 33,202 | +0.00(+0.00%) |
May 03, 2017 | 6.002 | 6.089 | 6.002 | 6.046 | 15,160 | +0.04(+0.72%) |
May 02, 2017 | 6.046 | 6.089 | 5.811 | 6.002 | 18,298 | -0.09(-1.43%) |
May 01, 2017 | 6.133 | 6.176 | 6.046 | 6.089 | 20,589 | -0.04(-0.71%) |
Apr 28, 2017 | 6.046 | 6.176 | 6.046 | 6.133 | 21,767 | +0.09(+1.44%) |
Apr 27, 2017 | 6.437 | 6.437 | 6.002 | 6.046 | 27,415 | -0.39(-6.08%) |
Apr 26, 2017 | 6.481 | 6.524 | 6.394 | 6.437 | 38,372 | -0.04(-0.67%) |
Apr 25, 2017 | 6.437 | 6.524 | 6.437 | 6.481 | 28,024 | +0.09(+1.36%) |
Apr 24, 2017 | 6.437 | 6.524 | 6.350 | 6.394 | 12,009 | +0.04(+0.68%) |
Apr 21, 2017 | 6.089 | 6.437 | 6.089 | 6.350 | 30,297 | +0.22(+3.55%) |
Apr 20, 2017 | 6.046 | 6.176 | 6.046 | 6.133 | 22,696 | +0.13(+2.17%) |
Apr 19, 2017 | 6.176 | 6.220 | 6.002 | 6.002 | 18,328 | -0.17(-2.82%) |
Apr 18, 2017 | 6.133 | 6.263 | 6.133 | 6.176 | 36,298 | +0.09(+1.43%) |
Apr 17, 2017 | 5.915 | 6.133 | 5.915 | 6.089 | 17,989 | +0.13(+2.19%) |
Apr 13, 2017 | 5.959 | 6.133 | 5.936 | 5.959 | 35,744 | +0.00(+0.00%) |
Apr 12, 2017 | 6.046 | 6.086 | 5.915 | 5.959 | 10,664 | -0.09(-1.44%) |
Apr 11, 2017 | 6.220 | 6.233 | 6.046 | 6.046 | 21,194 | -0.09(-1.42%) |
Apr 10, 2017 | 6.133 | 6.176 | 6.046 | 6.133 | 31,060 | +0.09(+1.44%) |
Apr 07, 2017 | 6.092 | 6.176 | 6.046 | 6.046 | 7,506 | +0.00(+0.00%) |
Apr 06, 2017 | 6.133 | 6.245 | 5.915 | 6.046 | 40,013 | -0.04(-0.71%) |
Apr 05, 2017 | 6.437 | 6.611 | 6.089 | 6.089 | 60,033 | -0.26(-4.11%) |
Apr 04, 2017 | 6.307 | 6.350 | 6.220 | 6.350 | 28,557 | +0.04(+0.69%) |
Apr 03, 2017 | 6.307 | 6.428 | 6.307 | 6.307 | 32,617 | -0.04(-0.68%) |
Mar 31, 2017 | 6.394 | 6.437 | 6.263 | 6.350 | 127,808 | +0.00(+0.00%) |
Mar 30, 2017 | 6.203 | 6.481 | 6.133 | 6.350 | 71,694 | +0.22(+3.55%) |
Mar 29, 2017 | 6.176 | 6.176 | 6.065 | 6.133 | 40,676 | -0.04(-0.70%) |
Mar 28, 2017 | 6.046 | 6.363 | 6.046 | 6.176 | 83,691 | +0.17(+2.90%) |
Mar 27, 2017 | 5.872 | 6.100 | 5.872 | 6.002 | 65,201 | +0.22(+3.76%) |
Mar 24, 2017 | 5.828 | 5.828 | 5.785 | 5.785 | 25,768 | -0.04(-0.75%) |
Mar 23, 2017 | 5.776 | 5.828 | 5.776 | 5.828 | 25,139 | +0.16(+2.76%) |
Mar 22, 2017 | 5.594 | 5.758 | 5.594 | 5.672 | 113,335 | +0.04(+0.77%) |
Mar 21, 2017 | 5.845 | 5.845 | 5.629 | 5.629 | 26,472 | -0.13(-2.26%) |
Mar 20, 2017 | 5.715 | 5.802 | 5.715 | 5.758 | 33,530 | +0.09(+1.53%) |
Mar 17, 2017 | 5.672 | 5.802 | 5.585 | 5.672 | 193,354 | -0.13(-2.24%) |
Mar 16, 2017 | 5.845 | 5.845 | 5.758 | 5.802 | 68,140 | +0.00(+0.00%) |
Mar 15, 2017 | 5.845 | 5.845 | 5.758 | 5.802 | 63,192 | +0.00(+0.00%) |
Mar 14, 2017 | 6.062 | 6.062 | 5.758 | 5.802 | 21,672 | +0.17(+3.08%) |
Mar 13, 2017 | 5.585 | 5.672 | 5.464 | 5.629 | 20,227 | +0.04(+0.78%) |
Mar 10, 2017 | 5.542 | 5.672 | 5.542 | 5.585 | 22,565 | +0.09(+1.57%) |
Mar 09, 2017 | 5.629 | 5.672 | 5.455 | 5.499 | 36,172 | -0.04(-0.78%) |
Mar 08, 2017 | 5.629 | 5.674 | 5.531 | 5.542 | 28,489 | -0.04(-0.78%) |
Mar 07, 2017 | 5.629 | 5.715 | 5.585 | 5.585 | 17,414 | -0.09(-1.53%) |
Mar 06, 2017 | 5.802 | 5.802 | 5.629 | 5.672 | 12,960 | -0.13(-2.24%) |
Mar 03, 2017 | 5.751 | 5.802 | 5.715 | 5.802 | 14,995 | +0.04(+0.75%) |
Mar 02, 2017 | 5.780 | 5.845 | 5.715 | 5.758 | 11,950 | -0.04(-0.75%) |