Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 5.648 | 5.648 | 5.457 | 5.523 | 218,975 | -0.08(-1.48%) |
May 30, 2017 | 5.772 | 5.772 | 5.588 | 5.606 | 396,672 | -0.12(-2.18%) |
May 26, 2017 | 5.665 | 5.778 | 5.588 | 5.731 | 141,431 | +0.04(+0.73%) |
May 25, 2017 | 5.772 | 5.772 | 5.624 | 5.689 | 147,498 | -0.05(-0.93%) |
May 24, 2017 | 5.695 | 5.784 | 5.588 | 5.743 | 99,512 | +0.04(+0.63%) |
May 23, 2017 | 5.737 | 5.790 | 5.636 | 5.707 | 108,215 | -0.02(-0.31%) |
May 22, 2017 | 5.725 | 5.796 | 5.588 | 5.725 | 93,359 | +0.02(+0.31%) |
May 19, 2017 | 5.624 | 5.767 | 5.547 | 5.707 | 103,775 | +0.05(+0.95%) |
May 18, 2017 | 5.535 | 5.689 | 5.387 | 5.654 | 121,445 | +0.08(+1.49%) |
May 17, 2017 | 5.618 | 5.772 | 5.535 | 5.570 | 127,247 | -0.06(-1.06%) |
May 16, 2017 | 5.671 | 5.737 | 5.594 | 5.630 | 90,136 | +0.01(+0.21%) |
May 15, 2017 | 5.588 | 5.665 | 5.529 | 5.618 | 158,901 | +0.05(+0.96%) |
May 12, 2017 | 5.499 | 5.570 | 5.374 | 5.564 | 88,417 | +0.17(+3.08%) |
May 11, 2017 | 5.606 | 5.693 | 5.362 | 5.398 | 178,395 | -0.23(-4.12%) |
May 10, 2017 | 5.826 | 5.826 | 5.547 | 5.630 | 158,191 | -0.04(-0.73%) |
May 09, 2017 | 5.909 | 5.921 | 5.499 | 5.671 | 203,407 | -0.01(-0.21%) |
May 08, 2017 | 5.660 | 5.829 | 5.481 | 5.683 | 161,335 | +0.09(+1.59%) |
May 05, 2017 | 5.469 | 5.654 | 5.440 | 5.594 | 115,950 | +0.12(+2.28%) |
May 04, 2017 | 5.404 | 5.516 | 5.309 | 5.469 | 126,771 | +0.05(+0.99%) |
May 03, 2017 | 5.451 | 5.469 | 5.374 | 5.416 | 152,183 | -0.06(-1.09%) |
May 02, 2017 | 5.594 | 5.594 | 5.446 | 5.475 | 152,193 | -0.08(-1.39%) |
May 01, 2017 | 5.517 | 5.654 | 5.440 | 5.553 | 141,473 | +0.04(+0.76%) |
Apr 28, 2017 | 5.743 | 5.784 | 5.440 | 5.511 | 268,841 | -0.24(-4.14%) |
Apr 27, 2017 | 5.808 | 5.850 | 5.612 | 5.749 | 307,991 | -0.04(-0.62%) |
Apr 26, 2017 | 5.802 | 5.957 | 5.755 | 5.784 | 300,598 | -0.04(-0.61%) |
Apr 25, 2017 | 5.879 | 5.915 | 5.796 | 5.820 | 276,041 | -0.02(-0.41%) |
Apr 24, 2017 | 5.856 | 5.992 | 5.814 | 5.844 | 475,078 | +0.06(+1.03%) |
Apr 21, 2017 | 5.648 | 5.871 | 5.610 | 5.784 | 673,990 | +0.18(+3.29%) |
Apr 20, 2017 | 5.493 | 5.606 | 5.440 | 5.600 | 190,964 | +0.11(+1.95%) |
Apr 19, 2017 | 5.642 | 5.642 | 5.416 | 5.493 | 218,692 | -0.12(-2.12%) |
Apr 18, 2017 | 5.404 | 5.636 | 5.350 | 5.612 | 207,185 | +0.20(+3.74%) |
Apr 17, 2017 | 5.410 | 5.463 | 5.338 | 5.410 | 83,259 | +0.01(+0.22%) |
Apr 13, 2017 | 5.338 | 5.416 | 5.214 | 5.398 | 80,447 | +0.04(+0.78%) |
Apr 12, 2017 | 5.475 | 5.511 | 5.297 | 5.356 | 94,213 | -0.12(-2.28%) |
Apr 11, 2017 | 5.374 | 5.493 | 5.350 | 5.481 | 133,957 | +0.11(+2.10%) |
Apr 10, 2017 | 5.404 | 5.497 | 5.309 | 5.368 | 124,601 | -0.05(-0.88%) |
Apr 07, 2017 | 5.285 | 5.446 | 5.172 | 5.416 | 177,840 | +0.11(+2.02%) |
Apr 06, 2017 | 4.881 | 5.321 | 4.875 | 5.309 | 196,310 | +0.42(+8.64%) |
Apr 05, 2017 | 5.142 | 5.208 | 4.839 | 4.887 | 205,212 | -0.23(-4.53%) |
Apr 04, 2017 | 5.469 | 5.475 | 5.065 | 5.119 | 299,607 | -0.36(-6.62%) |
Apr 03, 2017 | 5.374 | 5.499 | 5.327 | 5.481 | 93,446 | +0.08(+1.54%) |
Mar 31, 2017 | 5.404 | 5.440 | 5.297 | 5.398 | 153,308 | -0.02(-0.44%) |
Mar 30, 2017 | 5.350 | 5.576 | 5.309 | 5.422 | 199,243 | +0.07(+1.22%) |
Mar 29, 2017 | 5.297 | 5.404 | 5.172 | 5.356 | 225,627 | +0.05(+1.01%) |
Mar 28, 2017 | 5.012 | 5.386 | 4.892 | 5.303 | 434,828 | +0.34(+6.95%) |
Mar 27, 2017 | 4.946 | 5.136 | 4.857 | 4.958 | 118,569 | +0.02(+0.36%) |
Mar 24, 2017 | 4.988 | 5.095 | 4.887 | 4.940 | 82,898 | -0.04(-0.84%) |
Mar 23, 2017 | 4.988 | 5.041 | 4.803 | 4.982 | 97,746 | +0.01(+0.12%) |
Mar 22, 2017 | 4.802 | 4.987 | 4.691 | 4.976 | 262,982 | +0.19(+3.88%) |
Mar 21, 2017 | 4.831 | 4.993 | 4.761 | 4.790 | 122,637 | -0.04(-0.84%) |
Mar 20, 2017 | 4.866 | 4.877 | 4.773 | 4.831 | 84,321 | -0.01(-0.24%) |
Mar 17, 2017 | 4.744 | 4.953 | 4.726 | 4.842 | 1,007,559 | +0.09(+1.83%) |
Mar 16, 2017 | 4.802 | 4.802 | 4.691 | 4.755 | 156,456 | +0.00(+0.00%) |
Mar 15, 2017 | 4.854 | 4.906 | 4.726 | 4.755 | 182,246 | -0.08(-1.68%) |
Mar 14, 2017 | 4.866 | 4.877 | 4.686 | 4.837 | 142,922 | -0.01(-0.24%) |
Mar 13, 2017 | 4.953 | 4.651 | 4.848 | 137,733 | +0.08(+1.71%) | |
Mar 10, 2017 | 4.802 | 4.802 | 4.680 | 4.767 | 103,953 | +0.00(+0.00%) |
Mar 09, 2017 | 4.657 | 4.819 | 4.657 | 4.767 | 203,136 | -0.01(-0.24%) |
Mar 08, 2017 | 4.767 | 4.807 | 4.587 | 4.778 | 170,381 | +0.03(+0.73%) |
Mar 07, 2017 | 4.895 | 4.895 | 4.715 | 4.744 | 124,647 | -0.12(-2.51%) |
Mar 06, 2017 | 4.993 | 4.999 | 4.755 | 4.866 | 173,878 | -0.10(-2.10%) |
Mar 03, 2017 | 5.086 | 5.086 | 4.802 | 4.970 | 190,985 | -0.03(-0.70%) |
Mar 02, 2017 | 4.918 | 5.011 | 4.807 | 5.005 | 229,110 | +0.11(+2.25%) |