Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 5.000 | 5.100 | 5.000 | 5.050 | 12,665 | +0.05(+1.00%) |
May 30, 2017 | 4.900 | 5.050 | 4.900 | 5.000 | 7,882 | +0.05(+1.01%) |
May 26, 2017 | 4.950 | 4.950 | 4.850 | 4.950 | 15,806 | +0.05(+1.02%) |
May 25, 2017 | 4.900 | 4.950 | 4.763 | 4.900 | 17,582 | +0.05(+1.03%) |
May 24, 2017 | 4.950 | 4.950 | 4.850 | 4.850 | 6,223 | -0.05(-1.02%) |
May 23, 2017 | 4.900 | 5.000 | 4.850 | 4.900 | 32,538 | +0.05(+1.03%) |
May 22, 2017 | 4.800 | 4.950 | 4.800 | 4.850 | 7,638 | +0.05(+1.04%) |
May 19, 2017 | 4.650 | 4.900 | 4.650 | 4.800 | 33,071 | +0.00(+0.00%) |
May 18, 2017 | 4.679 | 4.850 | 4.679 | 4.800 | 22,559 | +0.00(+0.00%) |
May 17, 2017 | 4.900 | 4.900 | 4.750 | 4.800 | 14,681 | -0.10(-2.04%) |
May 16, 2017 | 5.000 | 5.000 | 4.700 | 4.900 | 46,467 | -0.15(-2.97%) |
May 15, 2017 | 5.025 | 5.100 | 4.950 | 5.050 | 40,777 | +0.00(+0.00%) |
May 12, 2017 | 5.150 | 5.150 | 5.050 | 5.050 | 3,190 | -0.05(-0.98%) |
May 11, 2017 | 5.150 | 5.200 | 5.100 | 5.100 | 33,726 | +0.05(+0.99%) |
May 10, 2017 | 4.800 | 5.100 | 4.800 | 5.050 | 9,651 | +0.20(+4.12%) |
May 09, 2017 | 4.900 | 4.950 | 4.850 | 4.850 | 27,524 | -0.10(-2.02%) |
May 08, 2017 | 5.000 | 5.000 | 4.950 | 4.950 | 9,568 | -0.10(-1.98%) |
May 05, 2017 | 5.100 | 5.150 | 5.050 | 5.050 | 16,225 | -0.05(-0.98%) |
May 04, 2017 | 5.100 | 5.100 | 5.050 | 5.100 | 7,116 | +0.05(+0.99%) |
May 03, 2017 | 5.150 | 5.150 | 5.000 | 5.050 | 21,480 | -0.10(-1.94%) |
May 02, 2017 | 5.174 | 5.200 | 5.150 | 5.150 | 20,357 | -0.05(-0.96%) |
May 01, 2017 | 5.250 | 5.250 | 5.150 | 5.200 | 17,200 | +0.00(+0.00%) |
Apr 28, 2017 | 5.151 | 5.250 | 5.150 | 5.200 | 12,146 | +0.00(+0.00%) |
Apr 27, 2017 | 5.200 | 5.255 | 5.200 | 5.200 | 17,404 | -0.05(-0.95%) |
Apr 26, 2017 | 5.150 | 5.375 | 5.150 | 5.250 | 17,278 | +0.03(+0.59%) |
Apr 25, 2017 | 5.200 | 5.250 | 5.150 | 5.219 | 6,943 | -0.03(-0.59%) |
Apr 24, 2017 | 5.269 | 5.300 | 5.200 | 5.250 | 22,657 | +0.00(+0.00%) |
Apr 21, 2017 | 5.300 | 5.300 | 5.250 | 5.250 | 13,786 | +0.00(+0.00%) |
Apr 20, 2017 | 5.100 | 5.300 | 5.100 | 5.250 | 9,153 | +0.10(+1.94%) |
Apr 19, 2017 | 5.050 | 5.200 | 5.050 | 5.150 | 22,738 | +0.05(+0.98%) |
Apr 18, 2017 | 4.950 | 5.150 | 4.950 | 5.100 | 8,536 | +0.05(+0.99%) |
Apr 17, 2017 | 5.050 | 5.138 | 4.950 | 5.050 | 15,363 | -0.05(-0.98%) |
Apr 13, 2017 | 5.135 | 5.150 | 5.050 | 5.100 | 1,372 | -0.05(-0.97%) |
Apr 12, 2017 | 5.250 | 5.250 | 5.150 | 5.150 | 8,134 | -0.05(-0.96%) |
Apr 11, 2017 | 5.300 | 5.300 | 5.200 | 5.200 | 9,463 | -0.05(-0.95%) |
Apr 10, 2017 | 5.150 | 5.300 | 5.150 | 5.250 | 5,217 | -0.05(-0.94%) |
Apr 07, 2017 | 5.200 | 5.400 | 5.055 | 5.300 | 9,568 | +0.05(+0.95%) |
Apr 06, 2017 | 5.239 | 5.250 | 5.200 | 5.250 | 4,440 | +0.05(+0.96%) |
Apr 05, 2017 | 5.300 | 5.400 | 5.200 | 5.200 | 21,040 | -0.15(-2.80%) |
Apr 04, 2017 | 5.400 | 5.450 | 5.350 | 5.350 | 17,579 | -0.10(-1.83%) |
Apr 03, 2017 | 5.450 | 5.550 | 5.350 | 5.450 | 27,378 | +0.05(+0.93%) |
Mar 31, 2017 | 5.500 | 5.546 | 5.300 | 5.400 | 40,945 | -0.10(-1.82%) |
Mar 30, 2017 | 5.400 | 5.508 | 5.392 | 5.500 | 62,342 | +0.15(+2.80%) |
Mar 29, 2017 | 5.250 | 5.450 | 5.130 | 5.350 | 30,291 | +0.10(+1.90%) |
Mar 28, 2017 | 4.700 | 5.258 | 4.700 | 5.250 | 333,686 | +0.50(+10.53%) |
Mar 27, 2017 | 4.800 | 4.800 | 4.650 | 4.750 | 43,293 | -0.05(-1.04%) |
Mar 24, 2017 | 4.900 | 4.975 | 4.700 | 4.800 | 54,143 | -0.09(-1.79%) |
Mar 23, 2017 | 4.857 | 4.900 | 4.800 | 4.888 | 48,961 | +0.04(+0.77%) |
Mar 22, 2017 | 5.050 | 5.050 | 4.850 | 4.850 | 15,005 | -0.15(-3.00%) |
Mar 21, 2017 | 5.000 | 5.200 | 5.000 | 5.000 | 21,851 | +0.00(+0.00%) |
Mar 20, 2017 | 5.250 | 5.250 | 4.990 | 5.000 | 33,429 | -0.15(-2.91%) |
Mar 17, 2017 | 5.200 | 5.300 | 5.150 | 5.150 | 19,724 | -0.15(-2.83%) |
Mar 16, 2017 | 5.200 | 5.550 | 5.200 | 5.300 | 36,866 | +0.10(+1.92%) |
Mar 15, 2017 | 5.026 | 5.250 | 5.000 | 5.200 | 31,492 | +0.10(+1.96%) |
Mar 14, 2017 | 5.200 | 5.200 | 5.000 | 5.100 | 12,889 | -0.15(-2.86%) |
Mar 13, 2017 | 5.050 | 5.250 | 5.000 | 5.250 | 27,305 | +0.15(+2.94%) |
Mar 10, 2017 | 5.050 | 5.200 | 5.050 | 5.100 | 31,301 | +0.10(+2.00%) |
Mar 09, 2017 | 5.000 | 5.050 | 4.900 | 5.000 | 10,720 | +0.00(+0.00%) |
Mar 08, 2017 | 5.000 | 5.000 | 4.900 | 5.000 | 8,364 | +0.00(+0.00%) |
Mar 07, 2017 | 4.950 | 5.000 | 4.850 | 5.000 | 30,676 | +0.00(+0.00%) |
Mar 06, 2017 | 5.050 | 5.150 | 4.950 | 5.000 | 32,112 | -0.10(-1.96%) |
Mar 03, 2017 | 5.001 | 5.100 | 5.000 | 5.100 | 13,001 | +0.00(+0.00%) |
Mar 02, 2017 | 5.150 | 5.168 | 4.975 | 5.100 | 47,944 | -0.05(-0.97%) |