Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 5.199 | 5.199 | 5.120 | 5.156 | 132,693 | +0.04(+0.70%) |
May 30, 2017 | 5.127 | 5.156 | 5.106 | 5.120 | 125,948 | +0.01(+0.14%) |
May 26, 2017 | 5.091 | 5.134 | 5.091 | 5.113 | 126,853 | +0.03(+0.56%) |
May 25, 2017 | 5.127 | 5.141 | 5.084 | 5.084 | 104,536 | -0.02(-0.42%) |
May 24, 2017 | 5.120 | 5.134 | 5.098 | 5.106 | 86,214 | -0.01(-0.14%) |
May 23, 2017 | 5.170 | 5.170 | 5.106 | 5.113 | 63,609 | +0.01(+0.14%) |
May 22, 2017 | 5.127 | 5.136 | 5.091 | 5.106 | 57,809 | +0.01(+0.28%) |
May 19, 2017 | 5.084 | 5.106 | 5.084 | 5.091 | 36,255 | +0.01(+0.14%) |
May 18, 2017 | 5.163 | 5.163 | 5.084 | 5.084 | 53,611 | -0.05(-0.98%) |
May 17, 2017 | 5.149 | 5.210 | 5.134 | 5.134 | 79,014 | -0.01(-0.28%) |
May 16, 2017 | 5.120 | 5.170 | 5.120 | 5.149 | 72,867 | +0.01(+0.18%) |
May 15, 2017 | 5.111 | 5.161 | 5.089 | 5.139 | 91,729 | +0.04(+0.70%) |
May 12, 2017 | 5.061 | 5.111 | 5.061 | 5.104 | 77,701 | +0.05(+0.99%) |
May 11, 2017 | 5.047 | 5.104 | 5.047 | 5.054 | 63,648 | +0.01(+0.14%) |
May 10, 2017 | 5.082 | 5.082 | 5.043 | 5.047 | 60,937 | -0.05(-0.98%) |
May 09, 2017 | 5.047 | 5.096 | 5.025 | 5.096 | 123,503 | +0.04(+0.85%) |
May 08, 2017 | 5.068 | 5.075 | 5.039 | 5.054 | 50,286 | -0.01(-0.28%) |
May 05, 2017 | 5.068 | 5.096 | 5.039 | 5.068 | 44,980 | +0.01(+0.28%) |
May 04, 2017 | 5.075 | 5.075 | 5.054 | 5.054 | 139,573 | -0.03(-0.56%) |
May 03, 2017 | 5.054 | 5.082 | 5.032 | 5.082 | 147,784 | +0.04(+0.85%) |
May 02, 2017 | 5.032 | 5.047 | 5.032 | 5.039 | 86,988 | +0.00(+0.00%) |
May 01, 2017 | 5.018 | 5.039 | 5.011 | 5.039 | 103,903 | +0.03(+0.57%) |
Apr 28, 2017 | 5.025 | 5.047 | 5.011 | 5.011 | 102,619 | +0.00(+0.00%) |
Apr 27, 2017 | 4.975 | 5.032 | 4.975 | 5.011 | 86,722 | +0.04(+0.72%) |
Apr 26, 2017 | 4.975 | 5.004 | 4.975 | 4.975 | 60,714 | -0.01(-0.14%) |
Apr 25, 2017 | 4.997 | 5.004 | 4.954 | 4.982 | 86,980 | -0.02(-0.43%) |
Apr 24, 2017 | 5.011 | 5.025 | 4.997 | 5.004 | 113,480 | -0.01(-0.14%) |
Apr 21, 2017 | 5.068 | 5.075 | 5.011 | 5.011 | 154,579 | -0.06(-1.13%) |
Apr 20, 2017 | 5.039 | 5.096 | 4.997 | 5.068 | 144,296 | +0.03(+0.57%) |
Apr 19, 2017 | 5.054 | 5.068 | 5.025 | 5.039 | 106,043 | +0.00(+0.00%) |
Apr 18, 2017 | 5.068 | 5.068 | 5.025 | 5.039 | 97,707 | -0.03(-0.54%) |
Apr 17, 2017 | 5.052 | 5.081 | 5.038 | 5.067 | 65,585 | +0.04(+0.71%) |
Apr 13, 2017 | 5.031 | 5.081 | 5.031 | 5.031 | 58,453 | +0.00(+0.00%) |
Apr 12, 2017 | 5.045 | 5.067 | 5.003 | 5.031 | 129,861 | +0.00(+0.00%) |
Apr 11, 2017 | 5.074 | 5.081 | 5.031 | 5.031 | 67,306 | -0.04(-0.70%) |
Apr 10, 2017 | 5.024 | 5.067 | 5.007 | 5.067 | 79,498 | +0.04(+0.85%) |
Apr 07, 2017 | 5.045 | 5.052 | 5.024 | 5.024 | 56,407 | -0.01(-0.14%) |
Apr 06, 2017 | 4.974 | 5.038 | 4.974 | 5.031 | 173,509 | +0.06(+1.29%) |
Apr 05, 2017 | 4.981 | 4.996 | 4.967 | 4.967 | 112,136 | -0.04(-0.71%) |
Apr 04, 2017 | 4.946 | 5.003 | 4.946 | 5.003 | 89,032 | +0.06(+1.30%) |
Apr 03, 2017 | 4.939 | 4.953 | 4.932 | 4.939 | 66,301 | +0.00(+0.00%) |
Mar 31, 2017 | 4.925 | 4.939 | 4.910 | 4.939 | 76,229 | +0.01(+0.29%) |
Mar 30, 2017 | 4.917 | 4.925 | 4.882 | 4.925 | 116,124 | +0.01(+0.29%) |
Mar 29, 2017 | 4.896 | 4.910 | 4.875 | 4.910 | 84,566 | +0.02(+0.44%) |
Mar 28, 2017 | 4.932 | 4.932 | 4.889 | 4.889 | 90,237 | -0.04(-0.86%) |
Mar 27, 2017 | 4.875 | 4.932 | 4.875 | 4.932 | 156,607 | +0.06(+1.17%) |
Mar 24, 2017 | 4.882 | 4.910 | 4.868 | 4.875 | 118,832 | -0.01(-0.15%) |
Mar 23, 2017 | 4.882 | 4.896 | 4.839 | 4.882 | 184,759 | +0.02(+0.44%) |
Mar 22, 2017 | 4.896 | 4.896 | 4.854 | 4.861 | 120,152 | -0.06(-1.16%) |
Mar 21, 2017 | 4.839 | 4.917 | 4.832 | 4.917 | 116,099 | +0.09(+1.76%) |
Mar 20, 2017 | 4.846 | 4.868 | 4.832 | 4.832 | 153,455 | -0.02(-0.44%) |
Mar 17, 2017 | 4.854 | 4.889 | 4.825 | 4.854 | 120,060 | +0.01(+0.15%) |
Mar 16, 2017 | 4.896 | 4.917 | 4.846 | 4.846 | 117,392 | -0.06(-1.16%) |
Mar 15, 2017 | 4.832 | 4.903 | 4.811 | 4.903 | 80,658 | +0.06(+1.17%) |
Mar 14, 2017 | 4.832 | 4.846 | 4.825 | 4.846 | 99,602 | +0.04(+0.77%) |
Mar 13, 2017 | 4.824 | 4.838 | 4.809 | 4.809 | 95,859 | -0.03(-0.58%) |
Mar 10, 2017 | 4.859 | 4.877 | 4.809 | 4.838 | 101,996 | -0.01(-0.29%) |
Mar 09, 2017 | 4.937 | 4.940 | 4.809 | 4.852 | 167,024 | -0.10(-2.00%) |
Mar 08, 2017 | 4.831 | 4.979 | 4.818 | 4.951 | 209,027 | +0.11(+2.34%) |
Mar 07, 2017 | 4.831 | 4.873 | 4.831 | 4.838 | 101,423 | +0.01(+0.29%) |
Mar 06, 2017 | 4.880 | 4.894 | 4.824 | 4.824 | 209,806 | -0.04(-0.87%) |
Mar 03, 2017 | 4.859 | 4.880 | 4.831 | 4.866 | 154,637 | +0.01(+0.29%) |
Mar 02, 2017 | 4.887 | 4.894 | 4.841 | 4.852 | 144,842 | -0.04(-0.87%) |