Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 5.581 | 5.616 | 5.553 | 5.602 | 132,977 | +0.05(+0.88%) |
May 30, 2017 | 5.553 | 5.573 | 5.532 | 5.553 | 95,710 | +0.00(+0.00%) |
May 26, 2017 | 5.553 | 5.567 | 5.546 | 5.553 | 28,621 | -0.01(-0.25%) |
May 25, 2017 | 5.532 | 5.567 | 5.511 | 5.567 | 137,756 | +0.07(+1.27%) |
May 24, 2017 | 5.532 | 5.533 | 5.497 | 5.497 | 64,600 | -0.06(-1.00%) |
May 23, 2017 | 5.497 | 5.553 | 5.469 | 5.553 | 129,903 | +0.07(+1.27%) |
May 22, 2017 | 5.483 | 5.495 | 5.462 | 5.483 | 74,292 | +0.03(+0.64%) |
May 19, 2017 | 5.490 | 5.504 | 5.448 | 5.448 | 103,174 | -0.08(-1.39%) |
May 18, 2017 | 5.511 | 5.525 | 5.475 | 5.525 | 83,430 | +0.03(+0.64%) |
May 17, 2017 | 5.448 | 5.504 | 5.434 | 5.490 | 121,406 | +0.04(+0.77%) |
May 16, 2017 | 5.434 | 5.455 | 5.427 | 5.448 | 60,523 | +0.01(+0.26%) |
May 15, 2017 | 5.420 | 5.441 | 5.419 | 5.434 | 156,872 | -0.03(-0.64%) |
May 12, 2017 | 5.441 | 5.469 | 5.441 | 5.469 | 59,617 | +0.05(+0.90%) |
May 11, 2017 | 5.427 | 5.448 | 5.406 | 5.420 | 42,377 | +0.01(+0.27%) |
May 10, 2017 | 5.455 | 5.490 | 5.399 | 5.406 | 93,178 | -0.05(-0.85%) |
May 09, 2017 | 5.480 | 5.480 | 5.452 | 5.452 | 97,788 | -0.04(-0.76%) |
May 08, 2017 | 5.501 | 5.508 | 5.458 | 5.494 | 125,810 | -0.01(-0.19%) |
May 05, 2017 | 5.466 | 5.515 | 5.459 | 5.504 | 100,560 | +0.05(+0.96%) |
May 04, 2017 | 5.452 | 5.460 | 5.426 | 5.452 | 63,748 | -0.03(-0.51%) |
May 03, 2017 | 5.424 | 5.494 | 5.421 | 5.480 | 128,120 | +0.06(+1.02%) |
May 02, 2017 | 5.417 | 5.431 | 5.402 | 5.424 | 50,425 | +0.00(+0.00%) |
May 01, 2017 | 5.383 | 5.424 | 5.376 | 5.424 | 100,998 | +0.06(+1.17%) |
Apr 28, 2017 | 5.383 | 5.403 | 5.362 | 5.362 | 72,446 | -0.02(-0.39%) |
Apr 27, 2017 | 5.390 | 5.410 | 5.376 | 5.383 | 92,729 | -0.03(-0.64%) |
Apr 26, 2017 | 5.369 | 5.417 | 5.369 | 5.417 | 82,690 | +0.04(+0.78%) |
Apr 25, 2017 | 5.390 | 5.396 | 5.362 | 5.376 | 158,641 | -0.03(-0.51%) |
Apr 24, 2017 | 5.390 | 5.410 | 5.348 | 5.403 | 127,300 | -0.01(-0.13%) |
Apr 21, 2017 | 5.410 | 5.431 | 5.390 | 5.410 | 174,571 | +0.04(+0.78%) |
Apr 20, 2017 | 5.369 | 5.396 | 5.356 | 5.369 | 56,632 | -0.01(-0.26%) |
Apr 19, 2017 | 5.348 | 5.396 | 5.348 | 5.383 | 123,686 | +0.04(+0.78%) |
Apr 18, 2017 | 5.341 | 5.383 | 5.334 | 5.341 | 79,419 | +0.00(+0.00%) |
Apr 17, 2017 | 5.390 | 5.390 | 5.341 | 5.341 | 120,352 | -0.04(-0.77%) |
Apr 13, 2017 | 5.396 | 5.403 | 5.369 | 5.383 | 67,877 | -0.01(-0.26%) |
Apr 12, 2017 | 5.396 | 5.406 | 5.376 | 5.396 | 52,948 | -0.03(-0.51%) |
Apr 11, 2017 | 5.327 | 5.445 | 5.325 | 5.424 | 123,439 | +0.11(+2.15%) |
Apr 10, 2017 | 5.303 | 5.324 | 5.282 | 5.310 | 56,002 | +0.01(+0.26%) |
Apr 07, 2017 | 5.310 | 5.331 | 5.269 | 5.296 | 67,347 | -0.01(-0.13%) |
Apr 06, 2017 | 5.269 | 5.303 | 5.269 | 5.303 | 61,929 | +0.01(+0.18%) |
Apr 05, 2017 | 5.269 | 5.303 | 5.269 | 5.294 | 57,360 | -0.01(-0.18%) |
Apr 04, 2017 | 5.282 | 5.317 | 5.269 | 5.303 | 64,956 | +0.02(+0.39%) |
Apr 03, 2017 | 5.241 | 5.289 | 5.241 | 5.282 | 72,624 | +0.07(+1.33%) |
Mar 31, 2017 | 5.241 | 5.241 | 5.206 | 5.213 | 135,902 | +0.01(+0.27%) |
Mar 30, 2017 | 5.262 | 5.262 | 5.186 | 5.199 | 99,109 | -0.03(-0.53%) |
Mar 29, 2017 | 5.220 | 5.261 | 5.206 | 5.227 | 50,950 | +0.03(+0.67%) |
Mar 28, 2017 | 5.213 | 5.255 | 5.193 | 5.193 | 152,363 | -0.02(-0.40%) |
Mar 27, 2017 | 5.186 | 5.213 | 5.186 | 5.213 | 47,145 | +0.04(+0.80%) |
Mar 24, 2017 | 5.172 | 5.186 | 5.158 | 5.172 | 30,582 | +0.00(+0.00%) |
Mar 23, 2017 | 5.199 | 5.199 | 5.158 | 5.172 | 109,125 | +0.00(+0.00%) |
Mar 22, 2017 | 5.220 | 5.227 | 5.165 | 5.172 | 111,716 | -0.03(-0.66%) |
Mar 21, 2017 | 5.179 | 5.206 | 5.158 | 5.206 | 70,304 | +0.03(+0.67%) |
Mar 20, 2017 | 5.144 | 5.172 | 5.116 | 5.172 | 44,653 | +0.03(+0.67%) |
Mar 17, 2017 | 5.130 | 5.137 | 5.107 | 5.137 | 75,957 | +0.02(+0.41%) |
Mar 16, 2017 | 5.144 | 5.165 | 5.103 | 5.116 | 110,548 | -0.01(-0.27%) |
Mar 15, 2017 | 5.089 | 5.151 | 5.068 | 5.130 | 99,487 | +0.05(+0.95%) |
Mar 14, 2017 | 5.068 | 5.082 | 5.054 | 5.082 | 104,789 | +0.01(+0.14%) |
Mar 13, 2017 | 5.096 | 5.111 | 5.061 | 5.075 | 119,881 | +0.01(+0.20%) |
Mar 10, 2017 | 5.113 | 5.208 | 5.065 | 5.065 | 133,118 | -0.05(-0.94%) |
Mar 09, 2017 | 5.168 | 5.210 | 5.093 | 5.113 | 227,769 | -0.06(-1.20%) |
Mar 08, 2017 | 5.210 | 5.216 | 5.175 | 5.175 | 144,857 | -0.06(-1.18%) |
Mar 07, 2017 | 5.223 | 5.258 | 5.212 | 5.237 | 147,112 | +0.03(+0.53%) |
Mar 06, 2017 | 5.223 | 5.230 | 5.196 | 5.210 | 116,083 | -0.01(-0.26%) |
Mar 03, 2017 | 5.196 | 5.244 | 5.182 | 5.223 | 149,812 | +0.01(+0.13%) |
Mar 02, 2017 | 5.223 | 5.244 | 5.196 | 5.216 | 111,190 | -0.02(-0.39%) |