Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 5.445 | 5.460 | 5.400 | 5.430 | 26,359 | +0.04(+0.70%) |
May 30, 2017 | 5.420 | 5.420 | 5.360 | 5.392 | 9,975 | -0.01(-0.15%) |
May 26, 2017 | 5.385 | 5.405 | 5.350 | 5.400 | 14,315 | -0.08(-1.46%) |
May 25, 2017 | 5.420 | 5.480 | 5.420 | 5.480 | 39,351 | +0.02(+0.37%) |
May 24, 2017 | 5.510 | 5.530 | 5.442 | 5.460 | 29,472 | +0.11(+2.06%) |
May 23, 2017 | 5.340 | 5.390 | 5.340 | 5.350 | 16,645 | +0.05(+0.94%) |
May 22, 2017 | 5.275 | 5.320 | 5.270 | 5.300 | 32,905 | +0.02(+0.38%) |
May 19, 2017 | 5.180 | 5.280 | 5.180 | 5.280 | 32,018 | +0.14(+2.62%) |
May 18, 2017 | 5.060 | 5.160 | 5.060 | 5.145 | 18,851 | -0.08(-1.44%) |
May 17, 2017 | 5.270 | 5.305 | 5.220 | 5.220 | 104,658 | -0.08(-1.51%) |
May 16, 2017 | 5.240 | 5.310 | 5.240 | 5.300 | 33,108 | +0.03(+0.61%) |
May 15, 2017 | 5.240 | 5.268 | 5.237 | 5.268 | 19,459 | +0.07(+1.41%) |
May 12, 2017 | 5.145 | 5.210 | 5.100 | 5.195 | 13,827 | -0.03(-0.57%) |
May 11, 2017 | 5.200 | 5.250 | 5.190 | 5.225 | 29,366 | -0.08(-1.60%) |
May 10, 2017 | 5.290 | 5.320 | 5.250 | 5.310 | 22,080 | +0.08(+1.53%) |
May 09, 2017 | 5.250 | 5.290 | 5.170 | 5.230 | 27,776 | +0.03(+0.58%) |
May 08, 2017 | 5.300 | 5.300 | 5.180 | 5.200 | 31,427 | -0.10(-1.84%) |
May 05, 2017 | 5.272 | 5.300 | 5.260 | 5.298 | 25,518 | +0.03(+0.52%) |
May 04, 2017 | 5.305 | 5.305 | 5.220 | 5.270 | 33,407 | -0.10(-1.86%) |
May 03, 2017 | 5.330 | 5.370 | 5.320 | 5.370 | 23,344 | -0.03(-0.56%) |
May 02, 2017 | 5.380 | 5.400 | 5.355 | 5.400 | 11,292 | +0.04(+0.75%) |
May 01, 2017 | 5.345 | 5.390 | 5.326 | 5.360 | 12,913 | -0.02(-0.37%) |
Apr 28, 2017 | 5.340 | 5.410 | 5.340 | 5.380 | 16,399 | +0.04(+0.75%) |
Apr 27, 2017 | 5.390 | 5.446 | 5.296 | 5.340 | 19,923 | -0.03(-0.56%) |
Apr 26, 2017 | 5.350 | 5.410 | 5.350 | 5.370 | 14,388 | -0.06(-1.10%) |
Apr 25, 2017 | 5.370 | 5.450 | 5.370 | 5.430 | 9,918 | +0.04(+0.74%) |
Apr 24, 2017 | 5.220 | 5.440 | 5.220 | 5.390 | 60,972 | +0.24(+4.66%) |
Apr 21, 2017 | 5.170 | 5.192 | 5.150 | 5.150 | 188,476 | +0.01(+0.15%) |
Apr 20, 2017 | 5.075 | 5.150 | 5.030 | 5.143 | 10,201 | +0.14(+2.85%) |
Apr 19, 2017 | 5.000 | 5.030 | 4.970 | 5.000 | 7,824 | -0.12(-2.27%) |
Apr 18, 2017 | 5.070 | 5.130 | 5.070 | 5.116 | 16,345 | +0.14(+2.73%) |
Apr 17, 2017 | 5.080 | 5.080 | 4.960 | 4.980 | 116,815 | +0.07(+1.43%) |
Apr 13, 2017 | 4.888 | 4.960 | 4.888 | 4.910 | 16,099 | -0.13(-2.58%) |
Apr 12, 2017 | 4.920 | 5.040 | 4.920 | 5.040 | 20,643 | +0.10(+2.02%) |
Apr 11, 2017 | 4.920 | 4.950 | 4.900 | 4.940 | 299,776 | +0.04(+0.71%) |
Apr 10, 2017 | 4.830 | 4.920 | 4.830 | 4.905 | 15,367 | +0.26(+5.60%) |
Apr 07, 2017 | 4.645 | 4.649 | 4.632 | 4.645 | 10,033 | -0.02(-0.32%) |
Apr 06, 2017 | 4.691 | 4.691 | 4.630 | 4.660 | 39,365 | -0.01(-0.21%) |
Apr 05, 2017 | 4.710 | 4.730 | 4.670 | 4.670 | 16,642 | -0.02(-0.43%) |
Apr 04, 2017 | 4.657 | 4.710 | 4.657 | 4.690 | 14,334 | -0.06(-1.37%) |
Apr 03, 2017 | 4.630 | 4.790 | 4.630 | 4.755 | 66,980 | -0.00(-0.11%) |
Mar 31, 2017 | 4.770 | 4.800 | 4.725 | 4.760 | 40,655 | -0.01(-0.21%) |
Mar 30, 2017 | 4.790 | 4.790 | 4.750 | 4.770 | 21,556 | -0.11(-2.25%) |
Mar 29, 2017 | 4.700 | 4.880 | 4.700 | 4.880 | 23,298 | -0.02(-0.41%) |
Mar 28, 2017 | 4.950 | 4.980 | 4.870 | 4.900 | 16,780 | -0.05(-1.01%) |
Mar 27, 2017 | 4.940 | 4.960 | 4.908 | 4.950 | 14,547 | -0.03(-0.60%) |
Mar 24, 2017 | 4.910 | 4.990 | 4.910 | 4.980 | 12,848 | +0.10(+2.09%) |
Mar 23, 2017 | 4.900 | 4.900 | 4.860 | 4.878 | 119,172 | -0.05(-1.05%) |
Mar 22, 2017 | 4.857 | 4.930 | 4.857 | 4.930 | 16,122 | +0.01(+0.20%) |
Mar 21, 2017 | 4.880 | 4.960 | 4.880 | 4.920 | 18,751 | -0.08(-1.70%) |
Mar 20, 2017 | 4.880 | 5.010 | 4.880 | 5.005 | 58,484 | +0.01(+0.20%) |
Mar 17, 2017 | 4.960 | 4.995 | 4.940 | 4.995 | 84,340 | +0.03(+0.58%) |
Mar 16, 2017 | 4.936 | 4.970 | 4.930 | 4.966 | 47,967 | +0.10(+2.08%) |
Mar 15, 2017 | 4.700 | 4.865 | 4.700 | 4.865 | 129,230 | +0.17(+3.51%) |
Mar 14, 2017 | 4.750 | 4.750 | 4.690 | 4.700 | 58,079 | -0.06(-1.26%) |
Mar 13, 2017 | 4.740 | 4.790 | 4.680 | 4.760 | 29,689 | +0.00(+0.05%) |
Mar 10, 2017 | 4.800 | 4.800 | 4.740 | 4.758 | 35,930 | +0.11(+2.31%) |
Mar 09, 2017 | 4.790 | 4.790 | 4.640 | 4.650 | 79,647 | -0.05(-1.12%) |
Mar 08, 2017 | 4.790 | 4.840 | 4.700 | 4.702 | 83,403 | -0.29(-5.86%) |
Mar 07, 2017 | 4.980 | 5.010 | 4.980 | 4.995 | 69,526 | -0.00(-0.10%) |
Mar 06, 2017 | 5.010 | 5.015 | 4.990 | 5.000 | 29,971 | +0.09(+1.94%) |
Mar 03, 2017 | 4.830 | 4.905 | 4.830 | 4.905 | 35,453 | +0.07(+1.34%) |
Mar 02, 2017 | 4.870 | 4.910 | 4.810 | 4.840 | 28,876 | -0.09(-1.83%) |