Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 5.445 | 5.452 | 5.350 | 5.370 | 16,871 | -0.09(-1.62%) |
May 30, 2017 | 5.445 | 5.501 | 5.445 | 5.459 | 7,745 | -0.01(-0.12%) |
May 26, 2017 | 5.491 | 5.491 | 5.465 | 5.465 | 4,034 | +0.03(+0.63%) |
May 25, 2017 | 5.472 | 5.472 | 5.398 | 5.431 | 1,018 | +0.02(+0.37%) |
May 24, 2017 | 5.431 | 5.431 | 5.377 | 5.411 | 8,358 | -0.03(-0.61%) |
May 23, 2017 | 5.445 | 5.540 | 5.445 | 5.445 | 9,032 | +0.00(+0.00%) |
May 19, 2017 | 5.445 | 5.445 | 5.445 | 0 | +0.06(+1.14%) | |
May 18, 2017 | 5.445 | 5.452 | 5.384 | 5.384 | 3,173 | -0.12(-2.22%) |
May 17, 2017 | 5.408 | 5.527 | 5.408 | 5.506 | 6,812 | +0.07(+1.25%) |
May 16, 2017 | 5.520 | 5.567 | 5.438 | 5.438 | 7,978 | -0.03(-0.62%) |
May 15, 2017 | 5.382 | 5.472 | 5.382 | 5.472 | 2,640 | +0.09(+1.64%) |
May 12, 2017 | 5.377 | 5.431 | 5.377 | 5.384 | 17,763 | -0.03(-0.63%) |
May 11, 2017 | 5.547 | 5.547 | 5.418 | 5.418 | 2,719 | -0.05(-0.87%) |
May 10, 2017 | 5.418 | 5.472 | 5.418 | 5.465 | 1,805 | +0.05(+1.01%) |
May 09, 2017 | 5.459 | 5.493 | 5.411 | 5.411 | 24,111 | -0.09(-1.61%) |
May 08, 2017 | 5.479 | 5.499 | 5.418 | 5.499 | 20,247 | +0.01(+0.19%) |
May 05, 2017 | 5.486 | 5.495 | 5.465 | 5.489 | 4,606 | -0.06(-1.16%) |
May 04, 2017 | 5.484 | 5.554 | 5.480 | 5.554 | 1,528 | +0.05(+0.99%) |
May 03, 2017 | 5.724 | 5.724 | 5.493 | 5.499 | 11,460 | -0.16(-2.77%) |
May 02, 2017 | 5.615 | 5.656 | 5.547 | 5.656 | 13,900 | +0.14(+2.59%) |
May 01, 2017 | 5.445 | 5.581 | 5.436 | 5.513 | 2,350 | +0.02(+0.37%) |
Apr 28, 2017 | 5.425 | 5.506 | 5.418 | 5.493 | 7,224 | +0.07(+1.38%) |
Apr 27, 2017 | 5.499 | 5.567 | 5.418 | 5.418 | 23,632 | -0.08(-1.49%) |
Apr 26, 2017 | 5.458 | 5.615 | 5.458 | 5.499 | 9,366 | +0.07(+1.38%) |
Apr 25, 2017 | 5.431 | 5.663 | 5.425 | 5.425 | 23,909 | +0.00(+0.00%) |
Apr 24, 2017 | 5.513 | 5.595 | 5.418 | 5.425 | 32,082 | -0.07(-1.24%) |
Apr 21, 2017 | 5.418 | 5.493 | 5.418 | 5.493 | 5,201 | +0.05(+0.87%) |
Apr 20, 2017 | 5.459 | 5.472 | 5.445 | 5.445 | 24,939 | -0.01(-0.12%) |
Apr 19, 2017 | 5.479 | 5.499 | 5.445 | 5.452 | 32,009 | -0.02(-0.37%) |
Apr 18, 2017 | 5.486 | 5.547 | 5.472 | 5.472 | 30,319 | -0.01(-0.12%) |
Apr 17, 2017 | 5.547 | 5.649 | 5.479 | 5.479 | 24,792 | +0.00(+0.00%) |
Apr 13, 2017 | 5.520 | 5.544 | 5.479 | 5.479 | 32,743 | -0.04(-0.74%) |
Apr 12, 2017 | 5.608 | 5.683 | 5.479 | 5.520 | 168,108 | +0.02(+0.37%) |
Apr 11, 2017 | 5.683 | 5.724 | 5.493 | 5.499 | 194,616 | -0.20(-3.58%) |
Apr 10, 2017 | 5.704 | 5.717 | 5.656 | 5.704 | 5,746 | +0.00(+0.00%) |
Apr 07, 2017 | 5.714 | 5.714 | 5.683 | 5.704 | 7,164 | -0.04(-0.71%) |
Apr 06, 2017 | 5.696 | 5.744 | 5.690 | 5.744 | 12,970 | +0.10(+1.69%) |
Apr 05, 2017 | 5.710 | 5.710 | 5.649 | 5.649 | 11,964 | +0.00(+0.00%) |
Apr 04, 2017 | 5.717 | 5.717 | 5.629 | 5.649 | 2,055 | +0.03(+0.61%) |
Apr 03, 2017 | 5.647 | 5.656 | 5.615 | 5.615 | 8,048 | -0.04(-0.72%) |
Mar 31, 2017 | 5.704 | 5.704 | 5.656 | 5.656 | 478 | +0.01(+0.12%) |
Mar 30, 2017 | 5.610 | 5.758 | 5.610 | 5.649 | 8,481 | +0.00(+0.00%) |
Mar 29, 2017 | 5.636 | 5.697 | 5.630 | 5.649 | 4,902 | +0.00(+0.00%) |
Mar 28, 2017 | 5.710 | 5.724 | 5.649 | 5.649 | 1,954 | +0.06(+1.10%) |
Mar 27, 2017 | 5.608 | 5.648 | 5.588 | 5.588 | 7,682 | +0.03(+0.49%) |
Mar 24, 2017 | 5.561 | 5.608 | 5.520 | 5.561 | 9,747 | +0.01(+0.25%) |
Mar 23, 2017 | 5.520 | 5.608 | 5.520 | 5.547 | 9,074 | +0.01(+0.25%) |
Mar 22, 2017 | 5.513 | 5.533 | 5.513 | 5.533 | 5,915 | +0.02(+0.37%) |
Mar 21, 2017 | 5.513 | 5.561 | 5.513 | 5.513 | 10,411 | -0.02(-0.37%) |
Mar 20, 2017 | 5.554 | 5.561 | 5.533 | 5.533 | 4,140 | +0.00(+0.00%) |
Mar 17, 2017 | 5.547 | 5.547 | 5.533 | 5.533 | 1,807 | +0.02(+0.37%) |
Mar 16, 2017 | 5.499 | 5.567 | 5.499 | 5.513 | 16,730 | -0.01(-0.12%) |
Mar 15, 2017 | 5.547 | 5.547 | 5.448 | 5.520 | 8,285 | +0.01(+0.12%) |
Mar 14, 2017 | 5.561 | 5.561 | 5.513 | 5.513 | 7,363 | -0.05(-0.86%) |
Mar 13, 2017 | 5.513 | 5.615 | 5.513 | 5.561 | 4,497 | +0.07(+1.24%) |
Mar 10, 2017 | 5.527 | 5.615 | 5.493 | 5.493 | 3,170 | -0.03(-0.49%) |
Mar 09, 2017 | 5.655 | 5.655 | 5.520 | 5.520 | 1,146 | -0.07(-1.34%) |
Mar 08, 2017 | 5.527 | 5.615 | 5.527 | 5.595 | 5,246 | +0.01(+0.12%) |
Mar 07, 2017 | 5.663 | 5.724 | 5.588 | 5.588 | 1,876 | -0.09(-1.56%) |
Mar 06, 2017 | 5.697 | 5.727 | 5.629 | 5.676 | 2,773 | -0.04(-0.71%) |
Mar 03, 2017 | 5.706 | 5.833 | 5.706 | 5.717 | 9,206 | -0.03(-0.47%) |
Mar 02, 2017 | 5.826 | 5.826 | 5.744 | 5.744 | 2,674 | -0.02(-0.35%) |