Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 5.258 | 5.258 | 5.225 | 5.233 | 231,120 | -0.01(-0.24%) |
May 30, 2017 | 5.229 | 5.258 | 5.223 | 5.245 | 240,297 | +0.02(+0.32%) |
May 26, 2017 | 5.237 | 5.237 | 5.217 | 5.229 | 126,371 | -0.01(-0.24%) |
May 25, 2017 | 5.233 | 5.250 | 5.216 | 5.241 | 178,177 | +0.01(+0.16%) |
May 24, 2017 | 5.212 | 5.245 | 5.212 | 5.233 | 317,043 | +0.01(+0.16%) |
May 23, 2017 | 5.179 | 5.225 | 5.174 | 5.225 | 271,008 | +0.05(+0.97%) |
May 22, 2017 | 5.154 | 5.174 | 5.141 | 5.174 | 258,517 | +0.04(+0.73%) |
May 19, 2017 | 5.149 | 5.149 | 5.128 | 5.137 | 298,699 | +0.01(+0.16%) |
May 18, 2017 | 5.074 | 5.128 | 5.045 | 5.128 | 417,320 | +0.07(+1.32%) |
May 17, 2017 | 5.116 | 5.137 | 5.062 | 5.062 | 467,171 | -0.07(-1.30%) |
May 16, 2017 | 5.124 | 5.137 | 5.116 | 5.128 | 155,802 | +0.02(+0.33%) |
May 15, 2017 | 5.099 | 5.124 | 5.095 | 5.112 | 203,555 | +0.04(+0.74%) |
May 12, 2017 | 5.087 | 5.103 | 5.070 | 5.074 | 254,428 | -0.01(-0.16%) |
May 11, 2017 | 5.078 | 5.087 | 5.041 | 5.082 | 270,582 | +0.01(+0.25%) |
May 10, 2017 | 5.128 | 5.149 | 5.057 | 5.070 | 400,438 | -0.05(-0.98%) |
May 09, 2017 | 5.116 | 5.151 | 5.099 | 5.120 | 340,457 | -0.01(-0.14%) |
May 08, 2017 | 5.148 | 5.160 | 5.102 | 5.127 | 520,345 | +0.01(+0.16%) |
May 05, 2017 | 5.102 | 5.131 | 5.102 | 5.119 | 199,765 | +0.04(+0.82%) |
May 04, 2017 | 5.090 | 5.119 | 5.073 | 5.077 | 258,732 | -0.01(-0.16%) |
May 03, 2017 | 5.106 | 5.127 | 5.082 | 5.086 | 348,750 | -0.02(-0.41%) |
May 02, 2017 | 5.115 | 5.127 | 5.094 | 5.106 | 495,589 | -0.02(-0.48%) |
May 01, 2017 | 5.131 | 5.135 | 5.106 | 5.131 | 220,261 | +0.02(+0.49%) |
Apr 28, 2017 | 5.094 | 5.115 | 5.073 | 5.106 | 323,361 | +0.02(+0.49%) |
Apr 27, 2017 | 5.061 | 5.086 | 5.048 | 5.082 | 264,498 | +0.02(+0.33%) |
Apr 26, 2017 | 5.065 | 5.073 | 5.024 | 5.065 | 187,811 | +0.00(+0.08%) |
Apr 25, 2017 | 5.036 | 5.069 | 5.011 | 5.061 | 382,909 | +0.02(+0.49%) |
Apr 24, 2017 | 5.007 | 5.036 | 4.978 | 5.036 | 285,085 | +0.04(+0.83%) |
Apr 21, 2017 | 4.995 | 4.995 | 4.970 | 4.995 | 212,869 | +0.00(+0.00%) |
Apr 20, 2017 | 4.962 | 5.002 | 4.957 | 4.995 | 264,851 | +0.04(+0.75%) |
Apr 19, 2017 | 4.995 | 4.995 | 4.945 | 4.957 | 441,958 | -0.03(-0.58%) |
Apr 18, 2017 | 4.999 | 4.999 | 4.970 | 4.986 | 289,875 | -0.00(-0.08%) |
Apr 17, 2017 | 4.982 | 4.990 | 4.963 | 4.990 | 380,297 | +0.02(+0.33%) |
Apr 13, 2017 | 4.957 | 4.978 | 4.957 | 4.974 | 293,140 | +0.02(+0.33%) |
Apr 12, 2017 | 4.978 | 4.986 | 4.928 | 4.957 | 226,862 | -0.03(-0.66%) |
Apr 11, 2017 | 4.928 | 4.990 | 4.916 | 4.990 | 358,022 | +0.06(+1.12%) |
Apr 10, 2017 | 4.940 | 4.947 | 4.927 | 4.935 | 624,733 | -0.00(-0.08%) |
Apr 07, 2017 | 4.911 | 4.940 | 4.890 | 4.940 | 426,993 | +0.03(+0.58%) |
Apr 06, 2017 | 4.911 | 4.915 | 4.878 | 4.911 | 534,863 | +0.02(+0.34%) |
Apr 05, 2017 | 4.862 | 4.919 | 4.845 | 4.894 | 711,476 | +0.01(+0.17%) |
Apr 04, 2017 | 4.833 | 4.894 | 4.816 | 4.886 | 483,386 | +0.06(+1.28%) |
Apr 03, 2017 | 4.816 | 4.833 | 4.805 | 4.825 | 416,931 | +0.01(+0.17%) |
Mar 31, 2017 | 4.784 | 4.821 | 4.784 | 4.816 | 232,284 | +0.02(+0.43%) |
Mar 30, 2017 | 4.792 | 4.808 | 4.780 | 4.796 | 278,357 | -0.00(-0.09%) |
Mar 29, 2017 | 4.808 | 4.808 | 4.771 | 4.800 | 271,423 | -0.01(-0.26%) |
Mar 28, 2017 | 4.771 | 4.812 | 4.763 | 4.812 | 375,108 | +0.05(+1.12%) |
Mar 27, 2017 | 4.722 | 4.767 | 4.722 | 4.759 | 299,188 | +0.00(+0.00%) |
Mar 24, 2017 | 4.759 | 4.773 | 4.751 | 4.759 | 286,296 | +0.01(+0.17%) |
Mar 23, 2017 | 4.759 | 4.763 | 4.739 | 4.751 | 355,906 | +0.00(+0.00%) |
Mar 22, 2017 | 4.747 | 4.767 | 4.739 | 4.751 | 273,911 | +0.00(+0.00%) |
Mar 21, 2017 | 4.763 | 4.780 | 4.743 | 4.751 | 505,509 | -0.01(-0.26%) |
Mar 20, 2017 | 4.767 | 4.796 | 4.755 | 4.763 | 241,812 | +0.02(+0.35%) |
Mar 17, 2017 | 4.747 | 4.759 | 4.742 | 4.747 | 232,423 | +0.01(+0.17%) |
Mar 16, 2017 | 4.726 | 4.743 | 4.716 | 4.739 | 158,948 | +0.02(+0.52%) |
Mar 15, 2017 | 4.693 | 4.726 | 4.685 | 4.714 | 386,872 | +0.03(+0.70%) |
Mar 14, 2017 | 4.681 | 4.681 | 4.656 | 4.681 | 131,918 | +0.00(+0.00%) |
Mar 13, 2017 | 4.644 | 4.681 | 4.644 | 4.681 | 232,674 | +0.05(+1.06%) |
Mar 10, 2017 | 4.665 | 4.665 | 4.607 | 4.632 | 576,466 | -0.02(-0.53%) |
Mar 09, 2017 | 4.636 | 4.669 | 4.636 | 4.656 | 349,985 | +0.02(+0.47%) |
Mar 08, 2017 | 4.700 | 4.740 | 4.618 | 4.635 | 743,664 | -0.06(-1.30%) |
Mar 07, 2017 | 4.704 | 4.712 | 4.692 | 4.696 | 364,747 | -0.01(-0.26%) |
Mar 06, 2017 | 4.700 | 4.716 | 4.694 | 4.708 | 454,516 | +0.01(+0.26%) |
Mar 03, 2017 | 4.704 | 4.720 | 4.688 | 4.696 | 321,945 | +0.00(+0.09%) |
Mar 02, 2017 | 4.732 | 4.732 | 4.679 | 4.692 | 483,790 | -0.03(-0.69%) |