Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 5.540 | 5.700 | 5.300 | 5.380 | 1,037,899 | +0.31(+6.11%) |
May 30, 2017 | 5.170 | 5.175 | 5.045 | 5.070 | 125,745 | -0.18(-3.43%) |
May 26, 2017 | 5.280 | 5.280 | 5.120 | 5.250 | 132,044 | -0.08(-1.50%) |
May 25, 2017 | 5.350 | 5.450 | 5.244 | 5.330 | 125,631 | +0.02(+0.38%) |
May 24, 2017 | 5.360 | 5.500 | 5.260 | 5.310 | 103,675 | -0.15(-2.75%) |
May 23, 2017 | 5.480 | 5.550 | 5.400 | 5.460 | 166,791 | +0.28(+5.41%) |
May 22, 2017 | 5.150 | 5.190 | 5.080 | 5.180 | 65,667 | +0.03(+0.58%) |
May 19, 2017 | 5.160 | 5.220 | 5.130 | 5.150 | 71,935 | +0.06(+1.18%) |
May 18, 2017 | 5.170 | 5.220 | 5.010 | 5.090 | 291,248 | -0.18(-3.42%) |
May 17, 2017 | 5.350 | 5.415 | 5.230 | 5.270 | 109,589 | -0.17(-3.13%) |
May 16, 2017 | 5.580 | 5.630 | 5.400 | 5.440 | 75,473 | -0.10(-1.81%) |
May 15, 2017 | 5.520 | 5.610 | 5.510 | 5.540 | 36,427 | +0.04(+0.73%) |
May 12, 2017 | 5.600 | 5.625 | 5.490 | 5.500 | 86,245 | -0.03(-0.54%) |
May 11, 2017 | 5.610 | 5.630 | 5.510 | 5.530 | 85,373 | -0.21(-3.66%) |
May 10, 2017 | 5.660 | 5.780 | 5.650 | 5.740 | 109,039 | +0.11(+1.95%) |
May 09, 2017 | 5.520 | 5.780 | 5.490 | 5.630 | 120,478 | +0.13(+2.36%) |
May 08, 2017 | 5.500 | 5.590 | 5.490 | 5.500 | 82,785 | -0.11(-1.96%) |
May 05, 2017 | 5.550 | 5.620 | 5.490 | 5.610 | 247,241 | -0.16(-2.77%) |
May 04, 2017 | 5.880 | 5.930 | 5.710 | 5.770 | 191,753 | -0.19(-3.19%) |
May 03, 2017 | 5.940 | 6.090 | 5.900 | 5.960 | 165,717 | +0.16(+2.76%) |
May 02, 2017 | 5.870 | 5.940 | 5.800 | 5.800 | 210,341 | -0.21(-3.49%) |
May 01, 2017 | 6.010 | 6.100 | 5.870 | 6.010 | 232,116 | +0.00(+0.00%) |
Apr 28, 2017 | 5.970 | 6.231 | 5.950 | 6.010 | 759,664 | +0.25(+4.34%) |
Apr 27, 2017 | 5.720 | 5.865 | 5.560 | 5.760 | 431,894 | +0.60(+11.63%) |
Apr 26, 2017 | 5.310 | 5.360 | 5.100 | 5.160 | 288,515 | -0.25(-4.62%) |
Apr 25, 2017 | 5.350 | 5.435 | 5.295 | 5.410 | 108,436 | +0.06(+1.12%) |
Apr 24, 2017 | 5.300 | 5.400 | 5.260 | 5.350 | 172,342 | +0.17(+3.28%) |
Apr 21, 2017 | 5.250 | 5.265 | 5.100 | 5.180 | 111,005 | -0.08(-1.52%) |
Apr 20, 2017 | 5.050 | 5.290 | 5.030 | 5.260 | 150,199 | +0.17(+3.34%) |
Apr 19, 2017 | 5.280 | 5.290 | 5.070 | 5.090 | 103,411 | -0.26(-4.86%) |
Apr 18, 2017 | 5.440 | 5.456 | 5.290 | 5.350 | 76,096 | -0.11(-2.01%) |
Apr 17, 2017 | 5.540 | 5.605 | 5.405 | 5.460 | 138,368 | -0.03(-0.55%) |
Apr 13, 2017 | 5.500 | 5.680 | 5.460 | 5.490 | 142,580 | +0.02(+0.37%) |
Apr 12, 2017 | 5.580 | 5.580 | 5.390 | 5.470 | 178,309 | -0.06(-1.08%) |
Apr 11, 2017 | 5.600 | 5.650 | 5.470 | 5.530 | 192,777 | +0.10(+1.84%) |
Apr 10, 2017 | 5.570 | 5.610 | 5.420 | 5.430 | 224,581 | -0.24(-4.23%) |
Apr 07, 2017 | 5.700 | 5.800 | 5.660 | 5.670 | 85,670 | -0.14(-2.41%) |
Apr 06, 2017 | 5.860 | 5.900 | 5.775 | 5.810 | 346,448 | +0.22(+3.94%) |
Apr 05, 2017 | 5.780 | 5.850 | 5.555 | 5.590 | 416,139 | +0.10(+1.82%) |
Apr 04, 2017 | 5.560 | 5.560 | 5.390 | 5.490 | 249,473 | +0.12(+2.23%) |
Apr 03, 2017 | 5.500 | 5.520 | 5.310 | 5.370 | 234,340 | +0.05(+0.94%) |
Mar 31, 2017 | 5.330 | 5.410 | 5.300 | 5.320 | 360,451 | -0.16(-2.92%) |
Mar 30, 2017 | 5.650 | 5.810 | 5.290 | 5.480 | 2,167,118 | -0.17(-3.01%) |
Mar 29, 2017 | 5.370 | 5.800 | 5.370 | 5.650 | 549,719 | +0.28(+5.21%) |
Mar 28, 2017 | 5.100 | 5.425 | 5.010 | 5.370 | 438,885 | +0.18(+3.47%) |
Mar 27, 2017 | 4.820 | 5.210 | 4.750 | 5.190 | 406,860 | +0.37(+7.68%) |
Mar 24, 2017 | 4.910 | 5.030 | 4.810 | 4.820 | 132,236 | +0.01(+0.21%) |
Mar 23, 2017 | 4.890 | 4.926 | 4.800 | 4.810 | 84,302 | -0.10(-2.04%) |
Mar 22, 2017 | 5.010 | 5.010 | 4.890 | 4.910 | 91,103 | +0.04(+0.82%) |
Mar 21, 2017 | 5.200 | 5.270 | 4.850 | 4.870 | 269,478 | -0.42(-7.94%) |
Mar 20, 2017 | 5.120 | 5.290 | 5.080 | 5.290 | 280,780 | -0.16(-2.94%) |
Mar 17, 2017 | 4.970 | 5.455 | 4.970 | 5.450 | 526,464 | +0.56(+11.45%) |
Mar 16, 2017 | 4.760 | 4.900 | 4.760 | 4.890 | 201,762 | +0.13(+2.73%) |
Mar 15, 2017 | 4.700 | 4.790 | 4.607 | 4.760 | 181,012 | +0.15(+3.25%) |
Mar 14, 2017 | 4.580 | 4.689 | 4.540 | 4.610 | 152,177 | -0.05(-1.07%) |
Mar 13, 2017 | 4.750 | 4.800 | 4.590 | 4.660 | 290,309 | +0.30(+6.88%) |
Mar 10, 2017 | 4.430 | 4.508 | 4.220 | 4.360 | 321,612 | -0.02(-0.46%) |
Mar 09, 2017 | 4.550 | 4.640 | 4.350 | 4.380 | 313,771 | -0.40(-8.37%) |
Mar 08, 2017 | 4.770 | 4.820 | 4.719 | 4.780 | 101,052 | -0.04(-0.83%) |
Mar 07, 2017 | 4.980 | 4.980 | 4.800 | 4.820 | 176,337 | -0.23(-4.55%) |
Mar 06, 2017 | 5.190 | 5.190 | 5.000 | 5.050 | 131,302 | -0.05(-0.98%) |
Mar 03, 2017 | 5.110 | 5.160 | 5.040 | 5.100 | 116,525 | +0.07(+1.39%) |
Mar 02, 2017 | 5.190 | 5.200 | 5.010 | 5.030 | 162,964 | -0.30(-5.63%) |