Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 5.570 | 5.800 | 5.570 | 5.755 | 1,705 | +0.18(+3.32%) |
May 30, 2017 | 5.548 | 5.570 | 5.548 | 5.570 | 1,401 | +0.01(+0.18%) |
May 26, 2017 | 5.630 | 5.630 | 5.540 | 5.560 | 1,387 | +0.01(+0.18%) |
May 25, 2017 | 5.550 | 5.550 | 5.482 | 5.550 | 1,950 | +0.00(+0.00%) |
May 24, 2017 | 5.546 | 5.550 | 5.540 | 5.550 | 1,375 | +0.01(+0.27%) |
May 23, 2017 | 5.370 | 5.540 | 5.370 | 5.535 | 4,417 | +0.24(+4.43%) |
May 22, 2017 | 5.440 | 5.440 | 5.140 | 5.300 | 3,314 | +0.13(+2.51%) |
May 19, 2017 | 5.180 | 5.190 | 5.170 | 5.170 | 4,031 | +0.05(+0.98%) |
May 18, 2017 | 5.140 | 5.140 | 5.050 | 5.120 | 14,252 | -0.03(-0.58%) |
May 17, 2017 | 5.230 | 5.230 | 5.150 | 5.150 | 6,966 | -0.15(-2.83%) |
May 16, 2017 | 5.270 | 5.300 | 5.270 | 5.300 | 2,651 | +0.06(+1.19%) |
May 12, 2017 | 5.237 | 5.237 | 5.237 | 19 | +0.07(+1.40%) | |
May 11, 2017 | 5.160 | 5.165 | 5.160 | 5.165 | 11,623 | -0.07(-1.24%) |
May 10, 2017 | 5.210 | 5.230 | 5.210 | 5.230 | 6,244 | -0.08(-1.54%) |
May 09, 2017 | 5.330 | 5.330 | 5.312 | 5.312 | 5,139 | +0.13(+2.55%) |
May 08, 2017 | 5.180 | 5.180 | 5.152 | 5.180 | 7,442 | -0.07(-1.33%) |
May 05, 2017 | 5.210 | 5.250 | 5.170 | 5.250 | 8,879 | -0.21(-3.85%) |
May 04, 2017 | 5.500 | 5.500 | 5.420 | 5.460 | 3,384 | -0.19(-3.36%) |
May 03, 2017 | 5.610 | 5.650 | 5.605 | 5.650 | 2,752 | +0.00(+0.00%) |
May 02, 2017 | 5.497 | 5.670 | 5.440 | 5.650 | 13,459 | +0.05(+0.89%) |
May 01, 2017 | 5.605 | 5.610 | 5.600 | 5.600 | 4,979 | +0.01(+0.18%) |
Apr 28, 2017 | 5.570 | 5.590 | 5.530 | 5.590 | 6,758 | +0.06(+1.08%) |
Apr 27, 2017 | 5.600 | 5.600 | 5.530 | 5.530 | 244,038 | -0.15(-2.64%) |
Apr 26, 2017 | 5.600 | 5.720 | 5.600 | 5.680 | 10,860 | +0.23(+4.18%) |
Apr 25, 2017 | 5.460 | 5.460 | 5.380 | 5.452 | 7,274 | +0.14(+2.56%) |
Apr 24, 2017 | 5.320 | 5.340 | 5.300 | 5.316 | 4,937 | -0.12(-2.28%) |
Apr 21, 2017 | 5.420 | 5.470 | 5.400 | 5.440 | 9,212 | -0.05(-0.91%) |
Apr 20, 2017 | 5.468 | 5.490 | 5.468 | 5.490 | 914 | -0.03(-0.54%) |
Apr 19, 2017 | 5.560 | 5.560 | 5.380 | 5.520 | 3,259 | -0.04(-0.72%) |
Apr 18, 2017 | 5.600 | 5.600 | 5.560 | 5.560 | 2,488 | -0.04(-0.71%) |
Apr 17, 2017 | 5.450 | 5.600 | 5.450 | 5.600 | 2,104 | -0.02(-0.27%) |
Apr 13, 2017 | 5.615 | 5.615 | 5.615 | 5.615 | 1,331 | -0.02(-0.44%) |
Apr 12, 2017 | 5.640 | 5.640 | 5.560 | 5.640 | 1,984 | +0.05(+0.89%) |
Apr 11, 2017 | 5.574 | 5.590 | 5.500 | 5.590 | 3,097 | -0.06(-1.06%) |
Apr 10, 2017 | 5.618 | 5.650 | 5.610 | 5.650 | 1,668 | +0.05(+0.86%) |
Apr 07, 2017 | 5.650 | 5.650 | 5.540 | 5.602 | 4,205 | +0.03(+0.57%) |
Apr 06, 2017 | 5.605 | 5.610 | 5.538 | 5.570 | 4,959 | -0.04(-0.71%) |
Apr 05, 2017 | 5.640 | 5.640 | 5.556 | 5.610 | 7,611 | +0.03(+0.54%) |
Apr 04, 2017 | 5.498 | 5.580 | 5.498 | 5.580 | 4,717 | +0.01(+0.13%) |
Apr 03, 2017 | 5.548 | 5.572 | 5.548 | 5.572 | 709 | +0.02(+0.32%) |
Mar 31, 2017 | 5.554 | 5.554 | 5.554 | 5.554 | 172 | -0.02(-0.33%) |
Mar 30, 2017 | 5.572 | 5.580 | 5.572 | 5.573 | 513 | +0.06(+1.15%) |
Mar 29, 2017 | 5.410 | 5.510 | 5.410 | 5.510 | 5,382 | +0.08(+1.52%) |
Mar 28, 2017 | 5.350 | 5.428 | 5.350 | 5.428 | 826 | +0.08(+1.45%) |
Mar 27, 2017 | 5.290 | 5.350 | 5.290 | 5.350 | 1,250 | +0.04(+0.78%) |
Mar 24, 2017 | 5.270 | 5.400 | 5.270 | 5.309 | 9,560 | -0.08(-1.51%) |
Mar 23, 2017 | 5.288 | 5.390 | 5.280 | 5.390 | 8,218 | +0.16(+3.06%) |
Mar 22, 2017 | 5.399 | 5.400 | 5.230 | 5.230 | 2,337 | -0.11(-2.06%) |
Mar 21, 2017 | 5.400 | 5.400 | 5.253 | 5.340 | 3,101 | -0.06(-1.11%) |
Mar 20, 2017 | 5.400 | 5.400 | 5.360 | 5.400 | 1,148 | +0.30(+5.88%) |
Mar 17, 2017 | 5.310 | 5.310 | 5.100 | 5.100 | 8,167 | -0.14(-2.67%) |
Mar 16, 2017 | 5.132 | 5.240 | 5.100 | 5.240 | 6,537 | +0.16(+3.20%) |
Mar 15, 2017 | 4.971 | 5.220 | 4.960 | 5.077 | 3,062 | +0.05(+0.94%) |
Mar 14, 2017 | 5.030 | 5.030 | 5.030 | 5.030 | 200 | +0.13(+2.63%) |
Mar 13, 2017 | 5.037 | 5.037 | 4.901 | 4.901 | 4,134 | -0.18(-3.52%) |
Mar 10, 2017 | 4.975 | 5.080 | 4.870 | 5.080 | 11,716 | +0.13(+2.63%) |
Mar 09, 2017 | 5.020 | 5.040 | 4.870 | 4.950 | 17,818 | -0.00(-0.10%) |
Mar 08, 2017 | 5.050 | 5.050 | 4.860 | 4.955 | 4,627 | -0.10(-2.08%) |
Mar 07, 2017 | 4.910 | 5.060 | 4.860 | 5.060 | 9,299 | +0.20(+4.12%) |
Mar 06, 2017 | 4.904 | 4.970 | 4.860 | 4.860 | 3,275 | -0.23(-4.52%) |
Mar 03, 2017 | 5.050 | 5.090 | 5.050 | 5.090 | 225,701 | -0.01(-0.20%) |
Mar 02, 2017 | 5.050 | 5.120 | 5.050 | 5.100 | 18,361 | +0.00(+0.00%) |