Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 5.320 | 5.370 | 5.260 | 5.330 | 96,144 | +0.03(+0.57%) |
May 30, 2017 | 5.240 | 5.350 | 5.210 | 5.300 | 22,165 | +0.04(+0.76%) |
May 26, 2017 | 5.050 | 5.390 | 5.040 | 5.260 | 132,506 | +0.21(+4.16%) |
May 25, 2017 | 4.890 | 5.060 | 4.890 | 5.050 | 144,373 | +0.17(+3.48%) |
May 24, 2017 | 4.700 | 4.900 | 4.674 | 4.880 | 62,204 | +0.22(+4.72%) |
May 23, 2017 | 4.630 | 4.690 | 4.630 | 4.660 | 192,014 | +0.01(+0.22%) |
May 22, 2017 | 4.640 | 4.690 | 4.600 | 4.650 | 260,122 | +0.01(+0.22%) |
May 19, 2017 | 4.800 | 4.820 | 4.630 | 4.640 | 165,649 | -0.13(-2.73%) |
May 18, 2017 | 4.970 | 4.990 | 4.600 | 4.770 | 265,203 | -0.20(-4.02%) |
May 17, 2017 | 5.190 | 5.200 | 4.910 | 4.970 | 180,787 | -0.24(-4.61%) |
May 16, 2017 | 5.170 | 5.290 | 5.160 | 5.210 | 42,520 | +0.03(+0.58%) |
May 15, 2017 | 5.150 | 5.190 | 5.130 | 5.180 | 50,354 | -0.01(-0.19%) |
May 12, 2017 | 5.150 | 5.190 | 5.145 | 5.190 | 18,102 | +0.04(+0.78%) |
May 11, 2017 | 5.150 | 5.180 | 5.120 | 5.150 | 29,976 | -0.04(-0.77%) |
May 10, 2017 | 5.220 | 5.220 | 5.150 | 5.190 | 40,435 | -0.06(-1.14%) |
May 09, 2017 | 5.310 | 5.320 | 5.100 | 5.250 | 101,496 | -0.08(-1.50%) |
May 08, 2017 | 5.330 | 5.400 | 5.320 | 5.330 | 41,530 | -0.06(-1.11%) |
May 05, 2017 | 5.450 | 5.480 | 5.350 | 5.390 | 31,065 | -0.06(-1.10%) |
May 04, 2017 | 5.530 | 5.530 | 5.450 | 5.450 | 20,795 | -0.09(-1.62%) |
May 03, 2017 | 5.529 | 5.550 | 5.500 | 5.540 | 27,670 | -0.01(-0.18%) |
May 02, 2017 | 5.560 | 5.570 | 5.500 | 5.550 | 46,177 | +0.03(+0.54%) |
May 01, 2017 | 5.620 | 5.620 | 5.510 | 5.520 | 76,122 | -0.05(-0.90%) |
Apr 28, 2017 | 5.610 | 5.630 | 5.570 | 5.570 | 32,152 | -0.04(-0.71%) |
Apr 27, 2017 | 5.630 | 5.650 | 5.600 | 5.610 | 39,110 | -0.03(-0.53%) |
Apr 26, 2017 | 5.600 | 5.660 | 5.600 | 5.640 | 24,852 | +0.01(+0.18%) |
Apr 25, 2017 | 5.680 | 5.680 | 5.550 | 5.630 | 16,052 | +0.01(+0.18%) |
Apr 24, 2017 | 5.700 | 5.700 | 5.510 | 5.620 | 62,761 | +0.01(+0.18%) |
Apr 21, 2017 | 5.560 | 5.650 | 5.560 | 5.610 | 73,260 | +0.02(+0.36%) |
Apr 20, 2017 | 5.590 | 5.650 | 5.590 | 5.590 | 15,606 | +0.02(+0.36%) |
Apr 19, 2017 | 5.560 | 5.640 | 5.550 | 5.570 | 133,820 | -0.01(-0.18%) |
Apr 18, 2017 | 5.550 | 5.620 | 5.510 | 5.580 | 24,339 | -0.01(-0.18%) |
Apr 17, 2017 | 5.570 | 5.670 | 5.510 | 5.590 | 48,396 | -0.01(-0.18%) |
Apr 13, 2017 | 5.600 | 5.680 | 5.580 | 5.600 | 25,097 | -0.01(-0.18%) |
Apr 12, 2017 | 5.570 | 5.680 | 5.570 | 5.610 | 9,504 | +0.03(+0.54%) |
Apr 11, 2017 | 5.560 | 5.630 | 5.560 | 5.580 | 37,602 | -0.03(-0.53%) |
Apr 10, 2017 | 5.620 | 5.670 | 5.580 | 5.610 | 17,293 | -0.03(-0.53%) |
Apr 07, 2017 | 5.560 | 5.755 | 5.560 | 5.640 | 26,170 | +0.02(+0.36%) |
Apr 06, 2017 | 5.610 | 5.690 | 5.570 | 5.620 | 37,453 | -0.02(-0.35%) |
Apr 05, 2017 | 5.610 | 5.680 | 5.610 | 5.640 | 14,931 | +0.03(+0.53%) |
Apr 04, 2017 | 5.630 | 5.740 | 5.610 | 5.610 | 15,300 | -0.07(-1.23%) |
Apr 03, 2017 | 5.700 | 5.770 | 5.680 | 5.680 | 9,142 | -0.05(-0.87%) |
Mar 31, 2017 | 5.730 | 5.780 | 5.730 | 5.730 | 16,401 | +0.00(+0.00%) |
Mar 30, 2017 | 5.785 | 5.785 | 5.700 | 5.730 | 7,881 | +0.01(+0.17%) |
Mar 29, 2017 | 5.710 | 5.800 | 5.700 | 5.720 | 22,029 | +0.01(+0.18%) |
Mar 28, 2017 | 5.750 | 5.820 | 5.710 | 5.710 | 11,000 | -0.04(-0.70%) |
Mar 27, 2017 | 5.790 | 5.840 | 5.720 | 5.750 | 15,588 | -0.01(-0.17%) |
Mar 24, 2017 | 5.740 | 5.840 | 5.730 | 5.760 | 8,074 | +0.01(+0.17%) |
Mar 23, 2017 | 5.710 | 5.780 | 5.710 | 5.750 | 6,586 | -0.03(-0.52%) |
Mar 22, 2017 | 5.820 | 5.830 | 5.730 | 5.780 | 13,120 | -0.04(-0.69%) |
Mar 21, 2017 | 5.880 | 5.890 | 5.820 | 5.820 | 37,826 | -0.04(-0.68%) |
Mar 20, 2017 | 5.900 | 5.900 | 5.850 | 5.860 | 43,994 | -0.06(-1.01%) |
Mar 17, 2017 | 5.920 | 5.980 | 5.840 | 5.920 | 49,389 | -0.04(-0.67%) |
Mar 16, 2017 | 5.925 | 6.000 | 5.860 | 5.960 | 9,183 | +0.03(+0.51%) |
Mar 15, 2017 | 5.980 | 6.005 | 5.900 | 5.930 | 82,742 | -0.02(-0.34%) |
Mar 14, 2017 | 5.930 | 6.000 | 5.910 | 5.950 | 9,706 | -0.02(-0.34%) |
Mar 13, 2017 | 5.980 | 6.000 | 5.950 | 5.970 | 87,667 | +0.01(+0.17%) |
Mar 10, 2017 | 5.980 | 6.000 | 5.920 | 5.960 | 46,085 | +0.01(+0.17%) |
Mar 09, 2017 | 5.950 | 6.020 | 5.870 | 5.950 | 133,752 | +0.02(+0.34%) |
Mar 08, 2017 | 5.620 | 5.950 | 5.600 | 5.930 | 76,776 | +0.33(+5.89%) |
Mar 07, 2017 | 5.750 | 5.800 | 5.500 | 5.600 | 2,985,118 | -0.16(-2.78%) |
Mar 06, 2017 | 5.850 | 5.950 | 5.750 | 5.760 | 40,329 | -0.06(-1.03%) |
Mar 03, 2017 | 5.831 | 5.890 | 5.750 | 5.820 | 54,348 | -0.01(-0.17%) |
Mar 02, 2017 | 5.950 | 5.950 | 5.830 | 5.830 | 75,666 | -0.04(-0.68%) |