Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 5.285 | 5.375 | 5.271 | 5.354 | 16,536 | +0.03(+0.65%) |
May 30, 2017 | 5.243 | 5.320 | 5.243 | 5.320 | 13,054 | +0.07(+1.32%) |
May 26, 2017 | 5.230 | 5.271 | 5.223 | 5.250 | 29,045 | +0.02(+0.43%) |
May 25, 2017 | 5.207 | 5.228 | 5.207 | 5.228 | 11,195 | +0.02(+0.37%) |
May 24, 2017 | 5.209 | 5.216 | 5.196 | 5.209 | 14,764 | -0.03(-0.53%) |
May 23, 2017 | 5.195 | 5.236 | 5.181 | 5.236 | 28,292 | +0.05(+0.94%) |
May 22, 2017 | 5.174 | 5.202 | 5.167 | 5.188 | 26,364 | +0.01(+0.11%) |
May 19, 2017 | 5.160 | 5.182 | 5.160 | 5.182 | 4,016 | +0.02(+0.41%) |
May 18, 2017 | 5.160 | 5.181 | 5.152 | 5.161 | 27,007 | +0.02(+0.42%) |
May 17, 2017 | 5.139 | 5.150 | 5.139 | 5.139 | 2,762 | -0.02(-0.34%) |
May 16, 2017 | 5.155 | 5.160 | 5.154 | 5.157 | 8,792 | -0.00(-0.07%) |
May 15, 2017 | 5.174 | 5.174 | 5.160 | 5.160 | 5,190 | +0.01(+0.27%) |
May 12, 2017 | 5.153 | 5.188 | 5.132 | 5.146 | 26,993 | +0.01(+0.27%) |
May 11, 2017 | 5.126 | 5.139 | 5.126 | 5.132 | 8,696 | -0.00(-0.05%) |
May 10, 2017 | 5.149 | 5.149 | 5.135 | 5.135 | 16,733 | -0.01(-0.13%) |
May 09, 2017 | 5.149 | 5.149 | 5.135 | 5.142 | 4,417 | -0.01(-0.14%) |
May 08, 2017 | 5.138 | 5.153 | 5.138 | 5.149 | 3,187 | +0.01(+0.27%) |
May 05, 2017 | 5.121 | 5.156 | 5.094 | 5.135 | 223,727 | -0.05(-0.90%) |
May 04, 2017 | 5.164 | 5.210 | 5.164 | 5.182 | 13,508 | -0.01(-0.24%) |
May 03, 2017 | 5.197 | 5.211 | 5.166 | 5.194 | 6,329 | +0.00(+0.07%) |
May 02, 2017 | 5.246 | 5.287 | 5.163 | 5.190 | 42,264 | -0.08(-1.57%) |
May 01, 2017 | 5.294 | 5.294 | 5.253 | 5.273 | 6,786 | +0.00(+0.00%) |
Apr 28, 2017 | 5.246 | 5.294 | 5.246 | 5.273 | 21,929 | -0.01(-0.13%) |
Apr 27, 2017 | 5.273 | 5.279 | 5.262 | 5.280 | 19,149 | +0.03(+0.66%) |
Apr 26, 2017 | 5.253 | 5.280 | 5.246 | 5.246 | 11,815 | -0.01(-0.26%) |
Apr 25, 2017 | 5.232 | 5.273 | 5.232 | 5.259 | 18,880 | +0.03(+0.65%) |
Apr 24, 2017 | 5.211 | 5.253 | 5.163 | 5.226 | 17,889 | +0.01(+0.14%) |
Apr 21, 2017 | 5.280 | 5.280 | 5.211 | 5.218 | 32,620 | -0.08(-1.56%) |
Apr 20, 2017 | 5.179 | 5.322 | 5.176 | 5.301 | 30,396 | +0.13(+2.44%) |
Apr 19, 2017 | 5.156 | 5.211 | 5.142 | 5.175 | 33,706 | +0.02(+0.36%) |
Apr 18, 2017 | 5.121 | 5.163 | 5.121 | 5.156 | 24,629 | +0.03(+0.67%) |
Apr 17, 2017 | 5.121 | 5.128 | 5.108 | 5.121 | 36,802 | +0.02(+0.30%) |
Apr 13, 2017 | 5.101 | 5.156 | 5.101 | 5.106 | 22,769 | +0.01(+0.10%) |
Apr 12, 2017 | 5.108 | 5.115 | 5.101 | 5.101 | 23,357 | +0.00(+0.00%) |
Apr 11, 2017 | 5.108 | 5.112 | 5.101 | 5.101 | 2,015 | +0.00(+0.08%) |
Apr 10, 2017 | 5.117 | 5.117 | 5.097 | 5.097 | 11,226 | +0.00(+0.00%) |
Apr 07, 2017 | 5.090 | 5.147 | 5.086 | 5.097 | 29,108 | +0.01(+0.27%) |
Apr 06, 2017 | 5.069 | 5.083 | 5.069 | 5.083 | 7,595 | +0.01(+0.14%) |
Apr 05, 2017 | 5.083 | 5.089 | 5.069 | 5.076 | 12,750 | +0.01(+0.14%) |
Apr 04, 2017 | 5.077 | 5.090 | 5.069 | 5.069 | 38,254 | -0.01(-0.27%) |
Apr 03, 2017 | 5.076 | 5.083 | 5.055 | 5.083 | 14,095 | +0.01(+0.14%) |
Mar 31, 2017 | 5.045 | 5.090 | 5.042 | 5.076 | 30,128 | +0.02(+0.41%) |
Mar 30, 2017 | 5.055 | 5.062 | 5.021 | 5.055 | 18,098 | +0.04(+0.82%) |
Mar 29, 2017 | 5.015 | 5.048 | 5.014 | 5.014 | 37,130 | -0.02(-0.41%) |
Mar 28, 2017 | 5.021 | 5.035 | 5.007 | 5.035 | 61,822 | +0.02(+0.48%) |
Mar 27, 2017 | 5.036 | 5.041 | 5.007 | 5.011 | 20,455 | -0.00(-0.07%) |
Mar 23, 2017 | 5.014 | 1 | +0.00(+0.00%) | |||
Mar 22, 2017 | 4.994 | 5.027 | 4.994 | 5.014 | 35,817 | -0.01(-0.14%) |
Mar 21, 2017 | 5.021 | 5.021 | 4.978 | 5.021 | 4,951 | -0.01(-0.14%) |
Mar 20, 2017 | 5.028 | 5.034 | 5.028 | 5.028 | 12,006 | -0.04(-0.81%) |
Mar 17, 2017 | 4.980 | 5.069 | 4.973 | 5.069 | 18,250 | +0.10(+1.93%) |
Mar 16, 2017 | 4.996 | 4.996 | 4.966 | 4.973 | 35,085 | -0.01(-0.28%) |
Mar 15, 2017 | 5.001 | 5.001 | 4.973 | 4.987 | 14,244 | -0.03(-0.68%) |
Mar 14, 2017 | 4.945 | 5.021 | 4.918 | 5.021 | 30,494 | +0.07(+1.39%) |
Mar 13, 2017 | 4.945 | 4.959 | 4.945 | 4.952 | 8,136 | -0.02(-0.47%) |
Mar 10, 2017 | 4.948 | 4.980 | 4.948 | 4.976 | 26,801 | -0.02(-0.41%) |
Mar 09, 2017 | 5.010 | 5.010 | 4.989 | 4.996 | 13,551 | -0.01(-0.17%) |
Mar 08, 2017 | 5.031 | 5.031 | 4.996 | 5.005 | 5,710 | -0.03(-0.64%) |
Mar 07, 2017 | 5.043 | 5.043 | 5.028 | 5.037 | 5,264 | +0.00(+0.00%) |
Mar 06, 2017 | 5.037 | 5.048 | 5.037 | 5.037 | 8,209 | +0.00(+0.00%) |
Mar 03, 2017 | 5.039 | 5.051 | 5.030 | 5.037 | 8,951 | +0.00(+0.00%) |
Mar 02, 2017 | 5.024 | 5.051 | 5.024 | 5.037 | 33,931 | -0.01(-0.27%) |