Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 4.634 | 4.665 | 4.587 | 4.618 | 50,422 | -0.02(-0.34%) |
May 30, 2017 | 4.727 | 4.806 | 4.618 | 4.634 | 39,070 | -0.09(-1.99%) |
May 26, 2017 | 4.727 | 4.790 | 4.593 | 4.727 | 68,254 | -0.03(-0.66%) |
May 25, 2017 | 4.806 | 4.899 | 4.743 | 4.759 | 63,018 | -0.03(-0.65%) |
May 24, 2017 | 4.806 | 4.900 | 4.790 | 4.790 | 15,063 | -0.02(-0.33%) |
May 23, 2017 | 4.868 | 4.915 | 4.806 | 4.806 | 38,934 | -0.08(-1.60%) |
May 22, 2017 | 4.931 | 5.041 | 4.853 | 4.884 | 119,303 | -0.03(-0.64%) |
May 19, 2017 | 4.876 | 4.978 | 4.853 | 4.915 | 32,236 | +0.06(+1.29%) |
May 18, 2017 | 4.915 | 4.962 | 4.853 | 4.853 | 117,789 | -0.13(-2.52%) |
May 17, 2017 | 5.009 | 5.041 | 4.962 | 4.978 | 70,550 | -0.05(-0.93%) |
May 16, 2017 | 5.228 | 5.260 | 5.009 | 5.025 | 135,316 | -0.22(-4.18%) |
May 15, 2017 | 5.244 | 5.260 | 5.166 | 5.244 | 38,480 | -0.05(-0.89%) |
May 12, 2017 | 5.354 | 5.385 | 5.291 | 5.291 | 21,826 | -0.09(-1.74%) |
May 11, 2017 | 5.354 | 5.385 | 5.322 | 5.385 | 10,776 | +0.02(+0.29%) |
May 10, 2017 | 5.213 | 5.401 | 5.213 | 5.369 | 16,823 | +0.11(+2.08%) |
May 09, 2017 | 5.181 | 5.401 | 5.181 | 5.260 | 107,800 | +0.06(+1.20%) |
May 08, 2017 | 5.072 | 5.291 | 5.072 | 5.197 | 46,850 | +0.03(+0.61%) |
May 05, 2017 | 5.166 | 5.260 | 5.103 | 5.166 | 152,729 | -0.06(-1.20%) |
May 04, 2017 | 5.181 | 5.260 | 5.181 | 5.228 | 10,919 | -0.03(-0.60%) |
May 03, 2017 | 5.228 | 5.385 | 5.228 | 5.260 | 40,747 | -0.03(-0.59%) |
May 02, 2017 | 5.228 | 5.401 | 5.213 | 5.291 | 30,200 | -0.02(-0.29%) |
May 01, 2017 | 5.401 | 5.401 | 5.283 | 5.307 | 110,947 | -0.16(-2.87%) |
Apr 28, 2017 | 5.526 | 5.526 | 5.463 | 5.463 | 9,924 | -0.06(-1.13%) |
Apr 27, 2017 | 5.557 | 5.584 | 5.463 | 5.526 | 22,645 | -0.06(-1.12%) |
Apr 26, 2017 | 5.494 | 5.588 | 5.448 | 5.588 | 29,797 | +0.08(+1.42%) |
Apr 25, 2017 | 5.588 | 5.604 | 5.479 | 5.510 | 24,307 | +0.02(+0.28%) |
Apr 24, 2017 | 5.588 | 5.682 | 5.487 | 5.494 | 18,684 | -0.09(-1.68%) |
Apr 21, 2017 | 5.588 | 5.667 | 5.494 | 5.588 | 18,793 | -0.05(-0.83%) |
Apr 20, 2017 | 5.573 | 5.667 | 5.557 | 5.635 | 17,074 | +0.06(+1.12%) |
Apr 19, 2017 | 5.588 | 5.651 | 5.573 | 5.573 | 29,852 | +0.00(+0.00%) |
Apr 18, 2017 | 5.573 | 5.729 | 5.573 | 5.573 | 54,362 | -0.14(-2.47%) |
Apr 17, 2017 | 5.479 | 5.729 | 5.448 | 5.714 | 52,541 | +0.13(+2.24%) |
Apr 13, 2017 | 5.510 | 5.745 | 5.510 | 5.588 | 30,257 | +0.02(+0.28%) |
Apr 12, 2017 | 5.526 | 5.690 | 5.526 | 5.573 | 6,196 | -0.05(-0.84%) |
Apr 11, 2017 | 5.635 | 5.761 | 5.573 | 5.620 | 103,672 | +0.06(+1.13%) |
Apr 10, 2017 | 5.573 | 5.698 | 5.557 | 5.557 | 52,736 | +0.00(+0.00%) |
Apr 07, 2017 | 5.432 | 5.573 | 5.416 | 5.557 | 8,641 | +0.06(+1.14%) |
Apr 06, 2017 | 5.338 | 5.588 | 5.338 | 5.494 | 45,804 | +0.11(+2.03%) |
Apr 05, 2017 | 5.448 | 5.487 | 5.385 | 5.385 | 62,128 | -0.06(-1.15%) |
Apr 04, 2017 | 5.432 | 5.494 | 5.416 | 5.448 | 18,391 | +0.00(+0.00%) |
Apr 03, 2017 | 5.448 | 5.494 | 5.416 | 5.448 | 51,760 | -0.02(-0.29%) |
Mar 31, 2017 | 5.416 | 5.463 | 5.401 | 5.463 | 14,685 | +0.02(+0.29%) |
Mar 30, 2017 | 5.510 | 5.557 | 5.401 | 5.448 | 38,548 | -0.09(-1.69%) |
Mar 29, 2017 | 5.635 | 5.667 | 5.475 | 5.541 | 60,669 | -0.13(-2.21%) |
Mar 28, 2017 | 5.557 | 5.698 | 5.557 | 5.667 | 19,826 | +0.09(+1.69%) |
Mar 27, 2017 | 5.526 | 5.620 | 5.432 | 5.573 | 12,921 | -0.03(-0.56%) |
Mar 24, 2017 | 5.557 | 5.620 | 5.557 | 5.604 | 6,385 | +0.05(+0.85%) |
Mar 23, 2017 | 5.416 | 5.588 | 5.416 | 5.557 | 9,409 | +0.11(+2.01%) |
Mar 22, 2017 | 5.401 | 5.479 | 5.369 | 5.448 | 45,657 | +0.02(+0.29%) |
Mar 21, 2017 | 5.526 | 5.526 | 5.377 | 5.432 | 45,600 | -0.08(-1.42%) |
Mar 20, 2017 | 5.541 | 5.541 | 5.401 | 5.510 | 53,429 | -0.09(-1.68%) |
Mar 17, 2017 | 5.651 | 5.728 | 5.588 | 5.604 | 59,687 | -0.02(-0.28%) |
Mar 16, 2017 | 5.635 | 5.792 | 5.604 | 5.620 | 74,617 | -0.03(-0.55%) |
Mar 15, 2017 | 5.745 | 5.745 | 5.604 | 5.651 | 58,615 | -0.08(-1.37%) |
Mar 14, 2017 | 5.855 | 5.901 | 5.612 | 5.729 | 85,019 | -0.03(-0.54%) |
Mar 13, 2017 | 5.729 | 5.870 | 5.479 | 5.761 | 44,269 | -0.03(-0.54%) |
Mar 10, 2017 | 5.729 | 5.839 | 5.651 | 5.792 | 13,310 | +0.05(+0.82%) |
Mar 09, 2017 | 5.855 | 5.855 | 5.651 | 5.745 | 22,872 | -0.05(-0.81%) |
Mar 08, 2017 | 5.714 | 5.870 | 5.701 | 5.792 | 23,265 | +0.06(+1.09%) |
Mar 07, 2017 | 5.729 | 5.823 | 5.682 | 5.729 | 69,268 | -0.11(-1.88%) |
Mar 06, 2017 | 5.933 | 5.948 | 5.792 | 5.839 | 78,110 | -0.19(-3.12%) |
Mar 03, 2017 | 5.995 | 6.042 | 5.948 | 6.027 | 28,115 | +0.00(+0.00%) |
Mar 02, 2017 | 5.980 | 6.105 | 5.948 | 6.027 | 49,348 | -0.03(-0.52%) |