Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 5.600 | 5.600 | 5.550 | 5.600 | 22,857 | +0.10(+1.82%) |
May 30, 2017 | 5.550 | 5.600 | 5.500 | 5.500 | 22,993 | +0.05(+0.92%) |
May 26, 2017 | 5.500 | 5.500 | 5.450 | 5.450 | 1,208 | +0.05(+0.93%) |
May 25, 2017 | 5.500 | 5.500 | 5.400 | 5.400 | 6,619 | +0.00(+0.00%) |
May 24, 2017 | 5.500 | 5.500 | 5.400 | 5.400 | 12,365 | +0.10(+1.79%) |
May 23, 2017 | 5.450 | 5.450 | 5.300 | 5.305 | 9,040 | +0.00(+0.09%) |
May 22, 2017 | 5.500 | 5.500 | 5.175 | 5.300 | 30,432 | +0.00(+0.00%) |
May 19, 2017 | 5.250 | 5.350 | 5.050 | 5.300 | 12,753 | +0.10(+1.92%) |
May 18, 2017 | 5.150 | 5.200 | 5.050 | 5.200 | 3,841 | -0.15(-2.80%) |
May 17, 2017 | 5.250 | 5.350 | 5.250 | 5.350 | 1,922 | +0.00(+0.00%) |
May 16, 2017 | 5.300 | 5.350 | 5.300 | 5.350 | 7,949 | +0.05(+0.94%) |
May 15, 2017 | 5.200 | 5.400 | 5.200 | 5.300 | 35,335 | +0.12(+2.41%) |
May 12, 2017 | 5.200 | 5.200 | 5.175 | 5.175 | 1,613 | +0.03(+0.49%) |
May 11, 2017 | 5.250 | 5.250 | 5.150 | 5.150 | 377 | -0.10(-1.90%) |
May 10, 2017 | 5.250 | 5.250 | 5.200 | 5.250 | 6,408 | +0.00(+0.00%) |
May 09, 2017 | 5.300 | 5.300 | 4.950 | 5.250 | 9,827 | +0.05(+0.96%) |
May 08, 2017 | 5.200 | 5.200 | 5.200 | 5.200 | 127 | +0.00(+0.00%) |
May 05, 2017 | 5.200 | 5.200 | 5.200 | 5.200 | 777 | -0.05(-0.95%) |
May 04, 2017 | 5.350 | 5.350 | 5.250 | 5.250 | 1,906 | -0.15(-2.78%) |
May 03, 2017 | 5.300 | 5.450 | 5.300 | 5.400 | 7,592 | -0.10(-1.82%) |
May 02, 2017 | 5.500 | 5.500 | 5.500 | 5.500 | 43,812 | +0.00(+0.00%) |
Apr 28, 2017 | 5.500 | 5.500 | 5.500 | 95 | +0.05(+0.92%) | |
Apr 26, 2017 | 5.450 | 5.450 | 5.450 | 10 | -0.10(-1.80%) | |
Apr 25, 2017 | 5.400 | 5.600 | 5.350 | 5.550 | 4,418 | +0.05(+0.91%) |
Apr 24, 2017 | 5.350 | 5.500 | 5.350 | 5.500 | 8,875 | +0.20(+3.77%) |
Apr 21, 2017 | 5.500 | 5.500 | 5.300 | 5.300 | 3,556 | -0.20(-3.64%) |
Apr 20, 2017 | 5.400 | 5.500 | 5.345 | 5.500 | 10,878 | +0.00(+0.00%) |
Apr 19, 2017 | 5.450 | 5.600 | 5.450 | 5.500 | 9,517 | +0.05(+0.92%) |
Apr 18, 2017 | 5.450 | 5.500 | 5.350 | 5.450 | 1,772 | +0.12(+2.22%) |
Apr 17, 2017 | 5.332 | 5.332 | 5.332 | 5.332 | 1,002 | -0.27(-4.79%) |
Apr 13, 2017 | 5.650 | 5.650 | 5.600 | 5.600 | 728 | -0.05(-0.88%) |
Apr 12, 2017 | 5.650 | 5.750 | 5.100 | 5.650 | 19,942 | +0.05(+0.89%) |
Apr 11, 2017 | 5.600 | 5.650 | 5.600 | 5.600 | 5,310 | +0.00(+0.00%) |
Apr 10, 2017 | 5.250 | 5.700 | 5.250 | 5.600 | 31,377 | +0.20(+3.70%) |
Apr 07, 2017 | 5.400 | 5.500 | 5.279 | 5.400 | 25,985 | +0.05(+0.93%) |
Apr 06, 2017 | 5.350 | 5.350 | 5.300 | 5.350 | 7,133 | +0.00(+0.00%) |
Apr 05, 2017 | 5.350 | 5.350 | 5.300 | 5.350 | 10,195 | +0.15(+2.88%) |
Apr 04, 2017 | 5.100 | 5.250 | 5.100 | 5.200 | 17,321 | +0.15(+2.97%) |
Apr 03, 2017 | 5.150 | 5.150 | 5.050 | 5.050 | 6,095 | -0.06(-1.23%) |
Mar 31, 2017 | 5.113 | 5.113 | 5.113 | 5.113 | 491 | -0.08(-1.58%) |
Mar 30, 2017 | 5.100 | 5.200 | 5.100 | 5.195 | 2,885 | +0.20(+3.90%) |
Mar 29, 2017 | 5.100 | 5.100 | 5.000 | 5.000 | 5,230 | +0.00(+0.00%) |
Mar 28, 2017 | 5.000 | 5.005 | 4.950 | 5.000 | 7,731 | -0.05(-0.99%) |
Mar 27, 2017 | 5.000 | 5.095 | 5.000 | 5.050 | 620 | -0.05(-0.98%) |
Mar 24, 2017 | 5.050 | 5.100 | 4.950 | 5.100 | 3,018 | +0.05(+0.99%) |
Mar 23, 2017 | 5.000 | 5.050 | 4.950 | 5.050 | 7,442 | +0.05(+1.00%) |
Mar 22, 2017 | 4.950 | 5.000 | 4.950 | 5.000 | 2,810 | +0.15(+3.09%) |
Mar 21, 2017 | 4.900 | 5.050 | 4.850 | 4.850 | 6,357 | -0.15(-3.00%) |
Mar 20, 2017 | 4.950 | 5.100 | 4.950 | 5.000 | 15,514 | +0.00(+0.00%) |
Mar 17, 2017 | 5.000 | 5.000 | 5.000 | 5.000 | 6,530 | +0.00(+0.00%) |
Mar 16, 2017 | 4.900 | 5.100 | 4.900 | 5.000 | 25,079 | +0.10(+2.04%) |
Mar 15, 2017 | 4.900 | 4.900 | 4.900 | 4.900 | 1,398 | +0.00(+0.00%) |
Mar 14, 2017 | 4.850 | 4.900 | 4.850 | 4.900 | 980 | +0.06(+1.14%) |
Mar 13, 2017 | 4.800 | 4.950 | 4.800 | 4.845 | 28,187 | +0.14(+3.09%) |
Mar 10, 2017 | 4.750 | 4.850 | 4.650 | 4.700 | 13,010 | -0.05(-1.05%) |
Mar 09, 2017 | 4.700 | 4.750 | 4.650 | 4.750 | 6,123 | +0.05(+1.06%) |
Mar 08, 2017 | 4.600 | 4.700 | 4.550 | 4.700 | 4,855 | +0.15(+3.30%) |
Mar 07, 2017 | 4.400 | 4.600 | 4.300 | 4.550 | 30,892 | +0.21(+4.72%) |
Mar 06, 2017 | 4.300 | 4.350 | 4.200 | 4.345 | 7,789 | -0.00(-0.11%) |
Mar 03, 2017 | 4.350 | 4.403 | 4.250 | 4.350 | 19,970 | +0.05(+1.16%) |
Mar 02, 2017 | 4.225 | 4.500 | 4.225 | 4.300 | 18,446 | +0.00(+0.00%) |