Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 5.281 | 5.364 | 5.233 | 5.244 | 442,160 | -0.02(-0.41%) |
May 30, 2017 | 5.340 | 5.362 | 5.244 | 5.265 | 304,720 | -0.09(-1.60%) |
May 26, 2017 | 5.340 | 5.382 | 5.319 | 5.351 | 148,801 | -0.01(-0.10%) |
May 25, 2017 | 5.378 | 5.389 | 5.357 | 5.357 | 181,687 | -0.02(-0.40%) |
May 24, 2017 | 5.405 | 5.410 | 5.362 | 5.378 | 98,871 | -0.03(-0.50%) |
May 23, 2017 | 5.410 | 5.421 | 5.399 | 5.405 | 169,824 | +0.01(+0.10%) |
May 22, 2017 | 5.346 | 5.410 | 5.308 | 5.399 | 169,417 | +0.11(+2.03%) |
May 19, 2017 | 5.324 | 5.362 | 5.292 | 5.292 | 180,139 | +0.00(+0.00%) |
May 18, 2017 | 5.255 | 5.314 | 5.255 | 5.292 | 120,464 | +0.02(+0.30%) |
May 17, 2017 | 5.340 | 5.350 | 5.260 | 5.276 | 197,105 | -0.08(-1.40%) |
May 16, 2017 | 5.325 | 5.367 | 5.266 | 5.351 | 335,684 | +0.04(+0.80%) |
May 15, 2017 | 5.282 | 5.325 | 5.253 | 5.309 | 246,219 | +0.05(+1.01%) |
May 12, 2017 | 5.245 | 5.287 | 5.218 | 5.255 | 226,580 | +0.03(+0.51%) |
May 11, 2017 | 5.218 | 5.266 | 5.128 | 5.229 | 413,009 | +0.02(+0.41%) |
May 10, 2017 | 5.255 | 5.287 | 5.197 | 5.207 | 465,244 | -0.03(-0.51%) |
May 09, 2017 | 5.362 | 5.372 | 5.229 | 5.234 | 323,768 | -0.12(-2.29%) |
May 08, 2017 | 5.346 | 5.372 | 5.319 | 5.356 | 299,538 | +0.00(+0.00%) |
May 05, 2017 | 5.298 | 5.388 | 5.271 | 5.356 | 431,914 | +0.14(+2.65%) |
May 04, 2017 | 5.175 | 5.250 | 5.175 | 5.218 | 418,450 | +0.02(+0.31%) |
May 03, 2017 | 5.261 | 5.266 | 5.128 | 5.202 | 263,648 | -0.05(-0.91%) |
May 02, 2017 | 5.239 | 5.266 | 5.218 | 5.250 | 218,040 | +0.01(+0.20%) |
May 01, 2017 | 5.245 | 5.293 | 5.202 | 5.239 | 218,940 | +0.01(+0.20%) |
Apr 28, 2017 | 5.261 | 5.271 | 5.202 | 5.229 | 411,358 | -0.01(-0.20%) |
Apr 27, 2017 | 5.218 | 5.245 | 5.207 | 5.239 | 156,548 | +0.04(+0.72%) |
Apr 26, 2017 | 5.175 | 5.223 | 5.163 | 5.202 | 171,828 | +0.04(+0.83%) |
Apr 25, 2017 | 5.112 | 5.186 | 5.101 | 5.159 | 266,337 | +0.06(+1.25%) |
Apr 24, 2017 | 5.117 | 5.138 | 5.085 | 5.096 | 221,034 | -0.01(-0.10%) |
Apr 21, 2017 | 5.117 | 5.165 | 5.096 | 5.101 | 189,946 | +0.00(+0.00%) |
Apr 20, 2017 | 5.165 | 5.175 | 5.074 | 5.101 | 222,974 | -0.03(-0.62%) |
Apr 19, 2017 | 5.191 | 5.191 | 5.128 | 5.133 | 182,432 | -0.02(-0.31%) |
Apr 18, 2017 | 5.117 | 5.181 | 5.115 | 5.149 | 273,072 | +0.04(+0.83%) |
Apr 17, 2017 | 5.101 | 5.144 | 5.080 | 5.107 | 231,616 | +0.00(+0.00%) |
Apr 13, 2017 | 5.133 | 5.144 | 5.085 | 5.107 | 188,722 | -0.01(-0.21%) |
Apr 12, 2017 | 5.091 | 5.144 | 5.006 | 5.117 | 520,070 | +0.03(+0.52%) |
Apr 11, 2017 | 5.038 | 5.149 | 5.033 | 5.091 | 761,358 | +0.06(+1.26%) |
Apr 10, 2017 | 4.980 | 5.076 | 4.922 | 5.027 | 582,872 | +0.05(+0.96%) |
Apr 07, 2017 | 4.990 | 5.006 | 4.943 | 4.980 | 137,862 | -0.01(-0.11%) |
Apr 06, 2017 | 4.964 | 4.992 | 4.932 | 4.985 | 93,840 | +0.05(+0.96%) |
Apr 05, 2017 | 4.985 | 5.011 | 4.922 | 4.937 | 252,665 | -0.04(-0.85%) |
Apr 04, 2017 | 5.011 | 5.021 | 4.922 | 4.980 | 287,655 | -0.03(-0.63%) |
Apr 03, 2017 | 5.022 | 5.022 | 4.837 | 5.011 | 405,602 | -0.01(-0.11%) |
Mar 31, 2017 | 5.017 | 5.022 | 4.929 | 5.017 | 319,390 | +0.04(+0.85%) |
Mar 30, 2017 | 4.922 | 5.022 | 4.885 | 4.974 | 513,080 | +0.16(+3.41%) |
Mar 29, 2017 | 4.758 | 4.858 | 4.758 | 4.811 | 183,219 | +0.04(+0.89%) |
Mar 28, 2017 | 4.795 | 4.837 | 4.763 | 4.768 | 135,987 | -0.03(-0.55%) |
Mar 27, 2017 | 4.763 | 4.796 | 4.694 | 4.795 | 229,813 | +0.02(+0.44%) |
Mar 24, 2017 | 4.747 | 4.795 | 4.726 | 4.774 | 159,244 | +0.06(+1.23%) |
Mar 23, 2017 | 4.673 | 4.752 | 4.666 | 4.715 | 176,658 | -0.02(-0.34%) |
Mar 22, 2017 | 4.731 | 4.789 | 4.721 | 4.731 | 177,033 | -0.03(-0.56%) |
Mar 21, 2017 | 4.837 | 4.851 | 4.758 | 4.758 | 193,474 | -0.08(-1.64%) |
Mar 20, 2017 | 4.837 | 4.858 | 4.811 | 4.837 | 149,382 | +0.01(+0.22%) |
Mar 17, 2017 | 4.805 | 4.910 | 4.732 | 4.826 | 622,516 | +0.03(+0.55%) |
Mar 16, 2017 | 4.805 | 4.853 | 4.800 | 4.800 | 275,189 | +0.00(+0.00%) |
Mar 15, 2017 | 4.737 | 4.832 | 4.737 | 4.800 | 124,596 | +0.07(+1.44%) |
Mar 14, 2017 | 4.732 | 4.826 | 4.727 | 4.732 | 169,441 | -0.07(-1.42%) |
Mar 13, 2017 | 4.721 | 4.826 | 4.721 | 4.800 | 197,978 | +0.10(+2.12%) |
Mar 10, 2017 | 4.627 | 4.721 | 4.627 | 4.700 | 162,984 | +0.08(+1.70%) |
Mar 09, 2017 | 4.632 | 4.720 | 4.627 | 4.622 | 270,374 | -0.01(-0.23%) |
Mar 08, 2017 | 4.805 | 4.815 | 4.622 | 4.632 | 321,469 | -0.17(-3.60%) |
Mar 07, 2017 | 4.811 | 4.832 | 4.795 | 4.805 | 271,184 | -0.01(-0.11%) |
Mar 06, 2017 | 4.795 | 4.832 | 4.795 | 4.811 | 186,739 | +0.02(+0.44%) |
Mar 03, 2017 | 4.826 | 4.826 | 4.779 | 4.790 | 175,867 | -0.02(-0.33%) |
Mar 02, 2017 | 4.837 | 4.879 | 4.790 | 4.805 | 344,646 | +0.01(+0.11%) |