Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 5.030 | 5.030 | 5.010 | 5.030 | 343,875 | +0.00(+0.00%) |
May 30, 2017 | 5.060 | 5.060 | 5.020 | 5.030 | 392,937 | +0.01(+0.20%) |
May 26, 2017 | 5.030 | 5.040 | 5.010 | 5.020 | 630,165 | +0.01(+0.20%) |
May 25, 2017 | 5.030 | 5.030 | 5.010 | 5.010 | 480,116 | -0.02(-0.40%) |
May 24, 2017 | 5.030 | 5.030 | 5.010 | 5.030 | 468,937 | +0.01(+0.20%) |
May 23, 2017 | 5.000 | 5.020 | 4.990 | 5.020 | 662,835 | +0.04(+0.80%) |
May 22, 2017 | 4.970 | 4.997 | 4.960 | 4.980 | 404,531 | +0.01(+0.20%) |
May 19, 2017 | 4.970 | 4.990 | 4.960 | 4.970 | 659,076 | -0.01(-0.20%) |
May 18, 2017 | 4.960 | 5.000 | 4.960 | 4.980 | 356,974 | +0.00(+0.00%) |
May 17, 2017 | 4.960 | 5.000 | 4.960 | 4.980 | 1,018,335 | -0.03(-0.60%) |
May 16, 2017 | 5.020 | 5.020 | 5.010 | 5.010 | 592,616 | -0.01(-0.20%) |
May 15, 2017 | 4.980 | 5.020 | 4.980 | 5.020 | 704,729 | +0.04(+0.80%) |
May 12, 2017 | 4.990 | 4.990 | 4.970 | 4.980 | 476,075 | +0.01(+0.20%) |
May 11, 2017 | 4.980 | 4.990 | 4.960 | 4.970 | 660,933 | -0.01(-0.20%) |
May 10, 2017 | 4.990 | 5.000 | 4.970 | 4.980 | 523,224 | -0.02(-0.40%) |
May 09, 2017 | 4.990 | 5.000 | 4.980 | 5.000 | 682,545 | +0.02(+0.40%) |
May 08, 2017 | 5.040 | 5.040 | 4.980 | 4.980 | 572,008 | -0.04(-0.80%) |
May 05, 2017 | 5.020 | 5.020 | 4.990 | 5.020 | 889,174 | +0.01(+0.30%) |
May 04, 2017 | 5.030 | 5.030 | 4.990 | 5.005 | 619,111 | -0.01(-0.30%) |
May 03, 2017 | 5.030 | 5.030 | 4.990 | 5.020 | 414,330 | -0.01(-0.20%) |
May 02, 2017 | 4.990 | 5.030 | 4.980 | 5.030 | 379,016 | +0.05(+1.00%) |
May 01, 2017 | 5.000 | 5.010 | 4.980 | 4.980 | 645,597 | -0.02(-0.40%) |
Apr 28, 2017 | 5.000 | 5.000 | 4.980 | 5.000 | 485,956 | +0.03(+0.60%) |
Apr 27, 2017 | 5.000 | 5.000 | 4.970 | 4.970 | 394,242 | -0.03(-0.60%) |
Apr 26, 2017 | 4.980 | 5.000 | 4.970 | 5.000 | 452,608 | +0.03(+0.60%) |
Apr 25, 2017 | 4.950 | 4.990 | 4.950 | 4.970 | 549,966 | +0.01(+0.20%) |
Apr 24, 2017 | 4.950 | 4.970 | 4.950 | 4.960 | 472,815 | +0.01(+0.20%) |
Apr 21, 2017 | 4.980 | 4.980 | 4.940 | 4.950 | 492,984 | -0.03(-0.60%) |
Apr 20, 2017 | 5.000 | 5.000 | 4.980 | 4.980 | 233,821 | +0.00(+0.00%) |
Apr 19, 2017 | 4.990 | 4.990 | 4.965 | 4.980 | 537,607 | -0.04(-0.80%) |
Apr 18, 2017 | 4.980 | 5.020 | 4.980 | 5.020 | 297,007 | +0.03(+0.60%) |
Apr 17, 2017 | 5.000 | 5.020 | 4.990 | 4.990 | 488,633 | -0.01(-0.20%) |
Apr 13, 2017 | 4.980 | 5.000 | 4.970 | 5.000 | 373,376 | +0.03(+0.60%) |
Apr 12, 2017 | 4.960 | 4.990 | 4.960 | 4.970 | 537,466 | +0.01(+0.20%) |
Apr 11, 2017 | 5.000 | 5.000 | 4.960 | 4.960 | 509,794 | -0.04(-0.80%) |
Apr 10, 2017 | 4.970 | 5.000 | 4.960 | 5.000 | 665,763 | +0.03(+0.60%) |
Apr 07, 2017 | 4.950 | 4.970 | 4.930 | 4.970 | 549,757 | +0.03(+0.61%) |
Apr 06, 2017 | 4.950 | 4.950 | 4.920 | 4.940 | 618,594 | -0.02(-0.40%) |
Apr 05, 2017 | 4.950 | 4.970 | 4.940 | 4.960 | 527,252 | +0.02(+0.40%) |
Apr 04, 2017 | 4.970 | 4.980 | 4.930 | 4.940 | 472,048 | -0.03(-0.60%) |
Apr 03, 2017 | 5.000 | 5.000 | 4.950 | 4.970 | 481,958 | -0.02(-0.40%) |
Mar 31, 2017 | 4.970 | 4.990 | 4.960 | 4.990 | 333,882 | +0.03(+0.60%) |
Mar 30, 2017 | 4.980 | 4.980 | 4.950 | 4.960 | 371,557 | -0.01(-0.20%) |
Mar 29, 2017 | 4.990 | 4.990 | 4.960 | 4.970 | 334,048 | -0.01(-0.20%) |
Mar 28, 2017 | 4.970 | 4.990 | 4.950 | 4.980 | 575,955 | +0.03(+0.61%) |
Mar 27, 2017 | 4.960 | 4.960 | 4.940 | 4.950 | 466,396 | -0.03(-0.60%) |
Mar 24, 2017 | 4.930 | 4.980 | 4.930 | 4.980 | 326,936 | +0.05(+1.01%) |
Mar 23, 2017 | 4.910 | 4.945 | 4.910 | 4.930 | 270,072 | +0.01(+0.20%) |
Mar 22, 2017 | 4.910 | 4.930 | 4.900 | 4.920 | 600,852 | +0.02(+0.41%) |
Mar 21, 2017 | 4.900 | 4.940 | 4.890 | 4.900 | 719,870 | +0.00(+0.00%) |
Mar 20, 2017 | 4.910 | 4.920 | 4.900 | 4.900 | 452,012 | -0.01(-0.20%) |
Mar 17, 2017 | 4.880 | 4.910 | 4.870 | 4.910 | 676,222 | +0.03(+0.61%) |
Mar 16, 2017 | 4.900 | 4.940 | 4.870 | 4.880 | 591,179 | -0.04(-0.81%) |
Mar 15, 2017 | 4.820 | 4.920 | 4.780 | 4.920 | 606,074 | +0.11(+2.29%) |
Mar 14, 2017 | 4.810 | 4.850 | 4.760 | 4.810 | 798,638 | -0.02(-0.41%) |
Mar 13, 2017 | 4.830 | 4.890 | 4.810 | 4.830 | 792,401 | +0.00(+0.00%) |
Mar 10, 2017 | 4.800 | 5.000 | 4.770 | 4.830 | 750,170 | +0.03(+0.63%) |
Mar 09, 2017 | 4.800 | 4.810 | 4.770 | 4.800 | 805,079 | -0.01(-0.21%) |
Mar 08, 2017 | 4.820 | 4.840 | 4.810 | 4.810 | 855,224 | -0.01(-0.21%) |
Mar 07, 2017 | 4.840 | 4.870 | 4.820 | 4.820 | 839,619 | -0.04(-0.82%) |
Mar 06, 2017 | 4.910 | 4.920 | 4.850 | 4.860 | 757,223 | -0.05(-1.02%) |
Mar 03, 2017 | 4.900 | 4.920 | 4.870 | 4.910 | 549,497 | -0.01(-0.20%) |
Mar 02, 2017 | 4.930 | 4.940 | 4.890 | 4.920 | 792,817 | -0.01(-0.20%) |