Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 5.847 | 5.854 | 5.734 | 5.770 | 4,114,374 | -0.02(-0.36%) |
May 30, 2017 | 5.833 | 5.840 | 5.749 | 5.791 | 9,090,739 | -0.08(-1.32%) |
May 26, 2017 | 5.805 | 5.875 | 5.805 | 5.868 | 10,529,650 | -0.04(-0.71%) |
May 25, 2017 | 5.903 | 5.917 | 5.875 | 5.910 | 16,101,123 | +0.02(+0.36%) |
May 24, 2017 | 5.903 | 5.924 | 5.854 | 5.889 | 3,248,531 | -0.01(-0.24%) |
May 23, 2017 | 5.910 | 5.924 | 5.861 | 5.903 | 4,034,585 | +0.12(+2.06%) |
May 22, 2017 | 5.805 | 5.829 | 5.770 | 5.784 | 2,584,249 | -0.05(-0.84%) |
May 19, 2017 | 5.784 | 5.868 | 5.773 | 5.833 | 3,722,234 | +0.16(+2.85%) |
May 18, 2017 | 5.643 | 5.727 | 5.629 | 5.671 | 6,950,602 | +0.01(+0.12%) |
May 17, 2017 | 5.692 | 5.745 | 5.657 | 5.664 | 5,186,428 | -0.15(-2.65%) |
May 16, 2017 | 5.826 | 5.833 | 5.784 | 5.819 | 4,022,403 | +0.08(+1.47%) |
May 15, 2017 | 5.720 | 5.749 | 5.720 | 5.734 | 2,491,349 | +0.05(+0.86%) |
May 12, 2017 | 5.643 | 5.699 | 5.629 | 5.685 | 2,927,011 | +0.02(+0.37%) |
May 11, 2017 | 5.692 | 5.699 | 5.643 | 5.664 | 4,263,461 | -0.12(-2.06%) |
May 10, 2017 | 5.742 | 5.791 | 5.742 | 5.784 | 3,910,490 | -0.03(-0.48%) |
May 09, 2017 | 5.903 | 5.917 | 5.791 | 5.812 | 6,791,828 | -0.13(-2.24%) |
May 08, 2017 | 5.959 | 5.994 | 5.945 | 5.945 | 5,437,459 | -0.16(-2.64%) |
May 05, 2017 | 6.019 | 6.106 | 5.998 | 6.106 | 5,603,029 | +0.18(+3.08%) |
May 04, 2017 | 5.868 | 5.924 | 5.861 | 5.924 | 5,834,330 | +0.15(+2.55%) |
May 03, 2017 | 5.742 | 5.798 | 5.734 | 5.777 | 11,593,725 | +0.06(+1.11%) |
May 02, 2017 | 5.699 | 5.713 | 5.678 | 5.713 | 4,055,779 | +0.06(+0.99%) |
May 01, 2017 | 5.664 | 5.671 | 5.629 | 5.657 | 4,214,409 | +0.04(+0.75%) |
Apr 28, 2017 | 5.657 | 5.657 | 5.608 | 5.615 | 9,526,609 | -0.03(-0.50%) |
Apr 27, 2017 | 5.615 | 5.713 | 5.594 | 5.643 | 11,632,448 | -0.10(-1.71%) |
Apr 26, 2017 | 5.791 | 5.805 | 5.734 | 5.742 | 5,425,394 | -0.10(-1.68%) |
Apr 25, 2017 | 5.854 | 5.882 | 5.805 | 5.840 | 4,992,163 | +0.06(+0.97%) |
Apr 24, 2017 | 5.756 | 5.805 | 5.752 | 5.784 | 8,095,362 | +0.44(+8.28%) |
Apr 21, 2017 | 5.334 | 5.355 | 5.306 | 5.341 | 3,758,583 | +0.05(+0.93%) |
Apr 20, 2017 | 5.341 | 5.355 | 5.292 | 5.292 | 4,005,171 | +0.09(+1.75%) |
Apr 19, 2017 | 5.208 | 5.250 | 5.194 | 5.201 | 2,956,417 | +0.08(+1.51%) |
Apr 18, 2017 | 5.110 | 5.131 | 5.068 | 5.124 | 2,940,456 | -0.06(-1.08%) |
Apr 17, 2017 | 5.145 | 5.194 | 5.138 | 5.180 | 3,305,167 | +0.06(+1.23%) |
Apr 13, 2017 | 5.110 | 5.145 | 5.089 | 5.117 | 3,046,674 | -0.07(-1.35%) |
Apr 12, 2017 | 5.187 | 5.201 | 5.166 | 5.187 | 2,575,032 | -0.08(-1.47%) |
Apr 11, 2017 | 5.257 | 5.268 | 5.201 | 5.264 | 2,765,323 | +0.03(+0.54%) |
Apr 10, 2017 | 5.229 | 5.257 | 5.222 | 5.236 | 3,192,646 | -0.05(-0.93%) |
Apr 07, 2017 | 5.285 | 5.306 | 5.271 | 5.285 | 2,141,399 | -0.02(-0.40%) |
Apr 06, 2017 | 5.299 | 5.348 | 5.292 | 5.306 | 3,029,492 | +0.07(+1.34%) |
Apr 05, 2017 | 5.306 | 5.327 | 5.236 | 5.236 | 3,769,662 | +0.00(+0.00%) |
Apr 04, 2017 | 5.201 | 5.243 | 5.176 | 5.236 | 3,099,645 | +0.01(+0.13%) |
Apr 03, 2017 | 5.250 | 5.264 | 5.159 | 5.229 | 3,682,664 | -0.11(-2.10%) |
Mar 31, 2017 | 5.306 | 5.369 | 5.299 | 5.341 | 2,404,178 | +0.03(+0.56%) |
Mar 30, 2017 | 5.284 | 5.339 | 5.263 | 5.312 | 4,177,069 | -0.03(-0.64%) |
Mar 29, 2017 | 5.305 | 5.353 | 5.277 | 5.346 | 3,699,682 | -0.08(-1.40%) |
Mar 28, 2017 | 5.408 | 5.443 | 5.391 | 5.422 | 3,374,011 | +0.03(+0.51%) |
Mar 27, 2017 | 5.339 | 5.401 | 5.319 | 5.394 | 4,935,281 | +0.04(+0.77%) |
Mar 24, 2017 | 5.319 | 5.360 | 5.319 | 5.353 | 4,810,988 | +0.03(+0.65%) |
Mar 23, 2017 | 5.332 | 5.360 | 5.301 | 5.319 | 4,111,039 | +0.03(+0.52%) |
Mar 22, 2017 | 5.325 | 5.370 | 5.288 | 5.291 | 4,737,606 | +0.03(+0.66%) |
Mar 21, 2017 | 5.360 | 5.374 | 5.243 | 5.257 | 5,289,212 | +0.03(+0.66%) |
Mar 20, 2017 | 5.243 | 5.284 | 5.208 | 5.222 | 2,637,078 | +0.00(+0.00%) |
Mar 17, 2017 | 5.263 | 5.277 | 5.215 | 5.222 | 4,359,590 | -0.03(-0.66%) |
Mar 16, 2017 | 5.201 | 5.257 | 5.181 | 5.257 | 6,097,699 | +0.25(+5.10%) |
Mar 15, 2017 | 5.022 | 5.043 | 4.988 | 5.002 | 3,900,203 | +0.03(+0.69%) |
Mar 14, 2017 | 5.022 | 5.022 | 4.960 | 4.967 | 2,989,684 | -0.08(-1.64%) |
Mar 13, 2017 | 5.036 | 5.064 | 5.036 | 5.050 | 4,228,173 | -0.02(-0.41%) |
Mar 10, 2017 | 5.002 | 5.095 | 4.995 | 5.071 | 4,932,125 | +0.03(+0.68%) |
Mar 09, 2017 | 5.009 | 5.043 | 4.964 | 5.036 | 6,770,749 | +0.23(+4.88%) |
Mar 08, 2017 | 4.864 | 4.878 | 4.802 | 4.802 | 4,060,362 | -0.01(-0.14%) |
Mar 07, 2017 | 4.754 | 4.823 | 4.754 | 4.809 | 11,666,438 | -0.01(-0.29%) |
Mar 06, 2017 | 4.802 | 4.829 | 4.795 | 4.823 | 6,159,250 | -0.01(-0.28%) |
Mar 03, 2017 | 4.761 | 4.850 | 4.754 | 4.836 | 6,916,070 | +0.22(+4.78%) |
Mar 02, 2017 | 4.643 | 4.657 | 4.609 | 4.616 | 4,380,882 | -0.03(-0.74%) |