Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 5.793 | 5.794 | 5.758 | 5.788 | 111,221 | +0.00(+0.00%) |
May 30, 2017 | 5.807 | 5.817 | 5.773 | 5.788 | 105,001 | -0.00(-0.08%) |
May 26, 2017 | 5.798 | 5.827 | 5.768 | 5.793 | 236,196 | -0.00(-0.08%) |
May 25, 2017 | 5.822 | 5.827 | 5.793 | 5.798 | 140,166 | +0.00(+0.08%) |
May 24, 2017 | 5.807 | 5.807 | 5.758 | 5.793 | 337,644 | +0.01(+0.17%) |
May 23, 2017 | 5.753 | 5.817 | 5.743 | 5.783 | 136,297 | +0.04(+0.77%) |
May 22, 2017 | 5.709 | 5.739 | 5.709 | 5.739 | 76,970 | +0.04(+0.69%) |
May 19, 2017 | 5.685 | 5.719 | 5.685 | 5.699 | 87,931 | +0.03(+0.61%) |
May 18, 2017 | 5.640 | 5.680 | 5.601 | 5.665 | 186,963 | +0.00(+0.09%) |
May 17, 2017 | 5.724 | 5.729 | 5.625 | 5.660 | 235,074 | -0.06(-1.03%) |
May 16, 2017 | 5.714 | 5.724 | 5.689 | 5.719 | 116,320 | +0.02(+0.43%) |
May 15, 2017 | 5.743 | 5.743 | 5.680 | 5.694 | 137,850 | -0.00(-0.09%) |
May 12, 2017 | 5.665 | 5.724 | 5.650 | 5.699 | 241,846 | +0.04(+0.78%) |
May 11, 2017 | 5.704 | 5.704 | 5.648 | 5.655 | 182,060 | -0.04(-0.78%) |
May 10, 2017 | 5.709 | 5.715 | 5.685 | 5.699 | 215,964 | -0.03(-0.60%) |
May 09, 2017 | 5.748 | 5.763 | 5.729 | 5.734 | 240,865 | -0.02(-0.43%) |
May 08, 2017 | 5.729 | 5.763 | 5.700 | 5.758 | 287,900 | +0.03(+0.51%) |
May 05, 2017 | 5.729 | 5.773 | 5.675 | 5.729 | 335,037 | +0.00(+0.00%) |
May 04, 2017 | 5.705 | 5.740 | 5.627 | 5.729 | 451,254 | +0.02(+0.34%) |
May 03, 2017 | 5.685 | 5.719 | 5.680 | 5.709 | 230,187 | +0.05(+0.86%) |
May 02, 2017 | 5.641 | 5.685 | 5.641 | 5.661 | 233,307 | +0.02(+0.35%) |
May 01, 2017 | 5.631 | 5.651 | 5.614 | 5.641 | 263,690 | +0.02(+0.35%) |
Apr 28, 2017 | 5.568 | 5.622 | 5.551 | 5.622 | 251,837 | +0.07(+1.23%) |
Apr 27, 2017 | 5.544 | 5.563 | 5.544 | 5.553 | 373,344 | +0.01(+0.26%) |
Apr 26, 2017 | 5.549 | 5.568 | 5.539 | 5.539 | 213,841 | -0.00(-0.09%) |
Apr 25, 2017 | 5.539 | 5.558 | 5.534 | 5.544 | 188,704 | +0.02(+0.44%) |
Apr 24, 2017 | 5.529 | 5.539 | 5.512 | 5.519 | 178,601 | -0.01(-0.18%) |
Apr 21, 2017 | 5.549 | 5.553 | 5.514 | 5.529 | 187,426 | +0.00(+0.00%) |
Apr 20, 2017 | 5.510 | 5.549 | 5.500 | 5.529 | 172,768 | +0.02(+0.44%) |
Apr 19, 2017 | 5.500 | 5.534 | 5.485 | 5.505 | 86,559 | +0.01(+0.18%) |
Apr 18, 2017 | 5.510 | 5.510 | 5.466 | 5.495 | 152,752 | -0.00(-0.09%) |
Apr 17, 2017 | 5.510 | 5.539 | 5.495 | 5.500 | 172,290 | -0.01(-0.27%) |
Apr 13, 2017 | 5.510 | 5.558 | 5.495 | 5.514 | 232,166 | +0.02(+0.36%) |
Apr 12, 2017 | 5.524 | 5.524 | 5.490 | 5.495 | 80,792 | -0.02(-0.44%) |
Apr 11, 2017 | 5.475 | 5.524 | 5.466 | 5.519 | 183,792 | +0.04(+0.80%) |
Apr 10, 2017 | 5.466 | 5.495 | 5.455 | 5.475 | 210,556 | +0.01(+0.18%) |
Apr 07, 2017 | 5.475 | 5.475 | 5.325 | 5.466 | 152,410 | +0.00(+0.09%) |
Apr 06, 2017 | 5.480 | 5.495 | 5.451 | 5.461 | 193,030 | -0.01(-0.18%) |
Apr 05, 2017 | 5.485 | 5.504 | 5.446 | 5.471 | 234,738 | +0.02(+0.35%) |
Apr 04, 2017 | 5.432 | 5.486 | 5.427 | 5.451 | 225,509 | +0.02(+0.45%) |
Apr 03, 2017 | 5.393 | 5.428 | 5.388 | 5.427 | 172,805 | +0.03(+0.54%) |
Mar 31, 2017 | 5.388 | 5.413 | 5.355 | 5.398 | 156,623 | +0.01(+0.18%) |
Mar 30, 2017 | 5.427 | 5.427 | 5.379 | 5.388 | 227,897 | -0.03(-0.54%) |
Mar 29, 2017 | 5.408 | 5.417 | 5.393 | 5.417 | 162,904 | +0.02(+0.36%) |
Mar 28, 2017 | 5.350 | 5.398 | 5.345 | 5.398 | 190,462 | +0.06(+1.18%) |
Mar 27, 2017 | 5.355 | 5.374 | 5.311 | 5.335 | 240,916 | -0.03(-0.54%) |
Mar 24, 2017 | 5.359 | 5.384 | 5.311 | 5.364 | 106,895 | +0.01(+0.27%) |
Mar 23, 2017 | 5.359 | 5.374 | 5.330 | 5.350 | 173,402 | -0.01(-0.18%) |
Mar 22, 2017 | 5.292 | 5.359 | 5.287 | 5.359 | 159,348 | +0.07(+1.28%) |
Mar 21, 2017 | 5.369 | 5.388 | 5.287 | 5.292 | 268,294 | -0.08(-1.53%) |
Mar 20, 2017 | 5.345 | 5.374 | 5.338 | 5.374 | 221,759 | +0.01(+0.27%) |
Mar 17, 2017 | 5.359 | 5.359 | 5.316 | 5.359 | 165,593 | +0.02(+0.36%) |
Mar 16, 2017 | 5.296 | 5.355 | 5.272 | 5.340 | 327,282 | +0.04(+0.73%) |
Mar 15, 2017 | 5.224 | 5.328 | 5.190 | 5.301 | 176,607 | +0.10(+1.86%) |
Mar 14, 2017 | 5.229 | 5.248 | 5.200 | 5.205 | 162,405 | -0.03(-0.65%) |
Mar 13, 2017 | 5.238 | 5.263 | 5.234 | 5.238 | 161,713 | +0.00(+0.09%) |
Mar 10, 2017 | 5.214 | 5.234 | 5.185 | 5.234 | 200,283 | +0.07(+1.31%) |
Mar 09, 2017 | 5.258 | 5.277 | 5.161 | 5.166 | 441,242 | -0.12(-2.29%) |
Mar 08, 2017 | 5.340 | 5.349 | 5.268 | 5.287 | 353,145 | -0.05(-0.99%) |
Mar 07, 2017 | 5.320 | 5.354 | 5.320 | 5.340 | 282,266 | +0.01(+0.18%) |
Mar 06, 2017 | 5.316 | 5.344 | 5.316 | 5.330 | 236,473 | +0.01(+0.27%) |
Mar 03, 2017 | 5.335 | 5.360 | 5.287 | 5.316 | 312,201 | -0.01(-0.27%) |
Mar 02, 2017 | 5.344 | 5.392 | 5.330 | 5.330 | 355,624 | -0.01(-0.18%) |