Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 5.335 | 5.350 | 5.310 | 5.320 | 1,629,748 | +0.07(+1.33%) |
May 30, 2017 | 5.230 | 5.280 | 5.230 | 5.250 | 194,759 | -0.10(-1.87%) |
May 26, 2017 | 5.310 | 5.350 | 5.310 | 5.350 | 269,158 | +0.05(+0.94%) |
May 25, 2017 | 5.302 | 5.330 | 5.280 | 5.300 | 241,010 | +0.00(+0.00%) |
May 24, 2017 | 5.260 | 5.300 | 5.230 | 5.300 | 64,208 | -0.03(-0.56%) |
May 23, 2017 | 5.255 | 5.360 | 5.250 | 5.330 | 61,398 | +0.03(+0.57%) |
May 22, 2017 | 5.278 | 5.300 | 5.242 | 5.300 | 4,265,576 | +0.09(+1.73%) |
May 19, 2017 | 5.200 | 5.220 | 5.180 | 5.210 | 202,536 | +0.10(+2.06%) |
May 18, 2017 | 5.071 | 5.130 | 5.070 | 5.105 | 51,453 | -0.01(-0.29%) |
May 17, 2017 | 5.125 | 5.140 | 5.090 | 5.120 | 49,931 | -0.06(-1.16%) |
May 16, 2017 | 5.120 | 5.180 | 5.120 | 5.180 | 114,791 | +0.19(+3.81%) |
May 15, 2017 | 4.985 | 5.000 | 4.960 | 4.990 | 49,183 | +0.03(+0.50%) |
May 12, 2017 | 4.916 | 4.980 | 4.900 | 4.965 | 53,953 | +0.02(+0.51%) |
May 11, 2017 | 4.868 | 4.940 | 4.850 | 4.940 | 84,092 | +0.01(+0.10%) |
May 10, 2017 | 4.940 | 4.940 | 4.910 | 4.935 | 42,821 | +0.05(+1.02%) |
May 09, 2017 | 4.930 | 4.950 | 4.860 | 4.885 | 39,356 | -0.08(-1.71%) |
May 08, 2017 | 4.930 | 4.970 | 4.920 | 4.970 | 68,039 | -0.10(-1.88%) |
May 05, 2017 | 4.940 | 5.080 | 4.940 | 5.065 | 102,835 | +0.12(+2.32%) |
May 04, 2017 | 4.880 | 4.950 | 4.880 | 4.950 | 78,050 | +0.16(+3.23%) |
May 03, 2017 | 4.780 | 4.820 | 4.760 | 4.795 | 83,820 | -0.03(-0.52%) |
May 02, 2017 | 4.780 | 4.820 | 4.780 | 4.820 | 63,477 | +0.07(+1.47%) |
May 01, 2017 | 4.730 | 4.760 | 4.720 | 4.750 | 76,288 | +0.03(+0.58%) |
Apr 28, 2017 | 4.710 | 4.740 | 4.700 | 4.723 | 59,685 | -0.02(-0.47%) |
Apr 27, 2017 | 4.735 | 4.770 | 4.720 | 4.745 | 48,925 | -0.00(-0.11%) |
Apr 26, 2017 | 4.730 | 4.760 | 4.720 | 4.750 | 60,895 | -0.06(-1.25%) |
Apr 25, 2017 | 4.770 | 4.830 | 4.770 | 4.810 | 51,037 | +0.01(+0.21%) |
Apr 24, 2017 | 4.755 | 4.800 | 4.740 | 4.800 | 41,074 | +0.35(+7.87%) |
Apr 21, 2017 | 4.500 | 4.500 | 4.450 | 4.450 | 106,713 | -0.08(-1.87%) |
Apr 20, 2017 | 4.550 | 4.550 | 4.504 | 4.535 | 178,741 | -0.01(-0.33%) |
Apr 19, 2017 | 4.531 | 4.570 | 4.530 | 4.550 | 96,467 | +0.01(+0.24%) |
Apr 18, 2017 | 4.530 | 4.540 | 4.500 | 4.539 | 153,790 | -0.07(-1.54%) |
Apr 17, 2017 | 4.670 | 4.670 | 4.590 | 4.610 | 80,734 | +0.03(+0.66%) |
Apr 13, 2017 | 4.585 | 4.590 | 4.540 | 4.580 | 89,280 | -0.06(-1.29%) |
Apr 12, 2017 | 4.590 | 4.640 | 4.590 | 4.640 | 102,100 | +0.02(+0.43%) |
Apr 11, 2017 | 4.600 | 4.630 | 4.580 | 4.620 | 1,993,607 | +0.05(+1.09%) |
Apr 10, 2017 | 4.530 | 4.580 | 4.530 | 4.570 | 52,131 | -0.05(-1.08%) |
Apr 07, 2017 | 4.660 | 4.660 | 4.620 | 4.620 | 56,559 | -0.04(-0.86%) |
Apr 06, 2017 | 4.633 | 4.690 | 4.623 | 4.660 | 50,513 | +0.02(+0.43%) |
Apr 05, 2017 | 4.625 | 4.660 | 4.603 | 4.640 | 93,186 | -0.04(-0.85%) |
Apr 04, 2017 | 4.625 | 4.680 | 4.610 | 4.680 | 54,547 | -0.02(-0.43%) |
Apr 03, 2017 | 4.690 | 4.707 | 4.650 | 4.700 | 19,569 | +0.05(+1.08%) |
Mar 31, 2017 | 4.630 | 4.680 | 4.620 | 4.650 | 39,772 | +0.01(+0.22%) |
Mar 30, 2017 | 4.640 | 4.660 | 4.600 | 4.640 | 27,991 | -0.00(-0.11%) |
Mar 29, 2017 | 4.615 | 4.650 | 4.610 | 4.645 | 81,365 | -0.02(-0.32%) |
Mar 28, 2017 | 4.650 | 4.670 | 4.645 | 4.660 | 57,664 | +0.02(+0.43%) |
Mar 27, 2017 | 4.630 | 4.666 | 4.610 | 4.640 | 30,569 | +0.05(+1.09%) |
Mar 24, 2017 | 4.560 | 4.620 | 4.560 | 4.590 | 59,990 | -0.01(-0.20%) |
Mar 23, 2017 | 4.550 | 4.610 | 4.550 | 4.599 | 62,260 | +0.04(+0.86%) |
Mar 22, 2017 | 4.510 | 4.576 | 4.510 | 4.560 | 47,333 | +0.06(+1.33%) |
Mar 21, 2017 | 4.520 | 4.520 | 4.492 | 4.500 | 92,154 | +0.04(+0.90%) |
Mar 20, 2017 | 4.455 | 4.480 | 4.450 | 4.460 | 53,189 | +0.00(+0.11%) |
Mar 17, 2017 | 4.430 | 4.500 | 4.430 | 4.455 | 74,818 | -0.08(-1.66%) |
Mar 16, 2017 | 4.450 | 4.536 | 4.420 | 4.530 | 107,246 | +0.10(+2.26%) |
Mar 15, 2017 | 4.352 | 4.440 | 4.350 | 4.430 | 80,583 | +0.03(+0.68%) |
Mar 14, 2017 | 4.395 | 4.410 | 4.370 | 4.400 | 74,664 | -0.02(-0.56%) |
Mar 13, 2017 | 4.405 | 4.430 | 4.398 | 4.425 | 48,440 | -0.00(-0.11%) |
Mar 10, 2017 | 4.390 | 4.450 | 4.390 | 4.430 | 40,716 | +0.03(+0.68%) |
Mar 09, 2017 | 4.390 | 4.420 | 4.380 | 4.400 | 56,878 | +0.03(+0.69%) |
Mar 08, 2017 | 4.352 | 4.370 | 4.330 | 4.370 | 89,029 | +0.03(+0.58%) |
Mar 07, 2017 | 4.300 | 4.360 | 4.300 | 4.345 | 67,800 | +0.00(+0.12%) |
Mar 06, 2017 | 4.340 | 4.350 | 4.320 | 4.340 | 36,153 | -0.00(-0.12%) |
Mar 03, 2017 | 4.320 | 4.360 | 4.290 | 4.345 | 60,731 | +0.08(+1.76%) |
Mar 02, 2017 | 4.250 | 4.310 | 4.250 | 4.270 | 57,276 | +0.00(+0.00%) |