Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 5.583 | 5.585 | 5.548 | 5.574 | 50,874 | -0.01(-0.16%) |
May 30, 2017 | 5.583 | 5.592 | 5.557 | 5.583 | 65,039 | -0.04(-0.63%) |
May 26, 2017 | 5.583 | 5.619 | 5.566 | 5.619 | 208,571 | +0.04(+0.80%) |
May 25, 2017 | 5.557 | 5.610 | 5.540 | 5.574 | 193,281 | +0.01(+0.16%) |
May 24, 2017 | 5.548 | 5.566 | 5.521 | 5.566 | 116,028 | +0.05(+0.97%) |
May 23, 2017 | 5.468 | 5.521 | 5.468 | 5.512 | 118,446 | +0.07(+1.31%) |
May 22, 2017 | 5.432 | 5.477 | 5.432 | 5.441 | 129,327 | +0.00(+0.00%) |
May 19, 2017 | 5.450 | 5.479 | 5.432 | 5.441 | 138,628 | +0.00(+0.00%) |
May 18, 2017 | 5.397 | 5.441 | 5.388 | 5.441 | 156,986 | +0.04(+0.82%) |
May 17, 2017 | 5.486 | 5.486 | 5.397 | 5.397 | 220,228 | -0.11(-1.94%) |
May 16, 2017 | 5.512 | 5.539 | 5.503 | 5.503 | 170,309 | -0.01(-0.16%) |
May 15, 2017 | 5.512 | 5.548 | 5.503 | 5.512 | 189,010 | -0.02(-0.32%) |
May 12, 2017 | 5.539 | 5.539 | 5.477 | 5.530 | 166,816 | -0.02(-0.32%) |
May 11, 2017 | 5.574 | 5.583 | 5.539 | 5.548 | 142,461 | -0.03(-0.52%) |
May 10, 2017 | 5.577 | 5.586 | 5.559 | 5.577 | 207,442 | +0.01(+0.16%) |
May 09, 2017 | 5.595 | 5.595 | 5.555 | 5.568 | 126,118 | -0.03(-0.47%) |
May 08, 2017 | 5.568 | 5.603 | 5.551 | 5.595 | 115,957 | +0.02(+0.32%) |
May 05, 2017 | 5.542 | 5.595 | 5.515 | 5.577 | 234,715 | +0.06(+1.12%) |
May 04, 2017 | 5.559 | 5.568 | 5.498 | 5.515 | 210,898 | -0.05(-0.95%) |
May 03, 2017 | 5.586 | 5.602 | 5.551 | 5.568 | 251,925 | -0.03(-0.47%) |
May 02, 2017 | 5.542 | 5.612 | 5.542 | 5.595 | 310,251 | +0.05(+0.95%) |
May 01, 2017 | 5.533 | 5.568 | 5.498 | 5.542 | 228,707 | +0.06(+1.13%) |
Apr 28, 2017 | 5.498 | 5.568 | 5.462 | 5.480 | 308,253 | +0.00(+0.00%) |
Apr 27, 2017 | 5.427 | 5.498 | 5.401 | 5.480 | 219,440 | +0.04(+0.65%) |
Apr 26, 2017 | 5.418 | 5.454 | 5.392 | 5.445 | 164,784 | +0.03(+0.49%) |
Apr 25, 2017 | 5.383 | 5.418 | 5.374 | 5.418 | 224,928 | +0.04(+0.82%) |
Apr 24, 2017 | 5.410 | 5.418 | 5.357 | 5.374 | 108,847 | +0.00(+0.00%) |
Apr 21, 2017 | 5.374 | 5.374 | 5.348 | 5.374 | 106,702 | +0.01(+0.16%) |
Apr 20, 2017 | 5.366 | 5.373 | 5.330 | 5.366 | 101,830 | +0.00(+0.00%) |
Apr 19, 2017 | 5.383 | 5.401 | 5.357 | 5.366 | 81,314 | -0.02(-0.33%) |
Apr 18, 2017 | 5.374 | 5.393 | 5.374 | 5.383 | 62,296 | -0.01(-0.16%) |
Apr 17, 2017 | 5.392 | 5.410 | 5.339 | 5.392 | 63,908 | -0.01(-0.16%) |
Apr 13, 2017 | 5.401 | 5.436 | 5.366 | 5.401 | 119,018 | +0.01(+0.16%) |
Apr 12, 2017 | 5.410 | 5.454 | 5.383 | 5.392 | 256,844 | -0.03(-0.49%) |
Apr 11, 2017 | 5.366 | 5.418 | 5.339 | 5.418 | 184,123 | +0.05(+0.94%) |
Apr 10, 2017 | 5.351 | 5.377 | 5.333 | 5.368 | 281,171 | +0.03(+0.66%) |
Apr 07, 2017 | 5.333 | 5.342 | 5.307 | 5.333 | 191,547 | -0.01(-0.16%) |
Apr 06, 2017 | 5.307 | 5.342 | 5.307 | 5.342 | 157,610 | +0.03(+0.66%) |
Apr 05, 2017 | 5.333 | 5.368 | 5.307 | 5.307 | 300,335 | -0.03(-0.49%) |
Apr 04, 2017 | 5.342 | 5.353 | 5.307 | 5.333 | 177,864 | +0.00(+0.00%) |
Apr 03, 2017 | 5.324 | 5.351 | 5.298 | 5.333 | 193,596 | -0.01(-0.16%) |
Mar 31, 2017 | 5.333 | 5.343 | 5.316 | 5.342 | 175,695 | +0.02(+0.33%) |
Mar 30, 2017 | 5.316 | 5.324 | 5.290 | 5.324 | 101,863 | +0.01(+0.16%) |
Mar 29, 2017 | 5.316 | 5.333 | 5.281 | 5.316 | 226,129 | -0.02(-0.33%) |
Mar 28, 2017 | 5.316 | 5.333 | 5.298 | 5.333 | 215,025 | +0.00(+0.00%) |
Mar 27, 2017 | 5.290 | 5.351 | 5.260 | 5.333 | 145,488 | +0.04(+0.83%) |
Mar 24, 2017 | 5.307 | 5.342 | 5.281 | 5.290 | 128,533 | -0.03(-0.66%) |
Mar 23, 2017 | 5.368 | 5.377 | 5.281 | 5.324 | 213,478 | +0.00(+0.00%) |
Mar 22, 2017 | 5.263 | 5.324 | 5.263 | 5.324 | 114,998 | +0.03(+0.66%) |
Mar 21, 2017 | 5.394 | 5.420 | 5.263 | 5.290 | 166,194 | -0.10(-1.94%) |
Mar 20, 2017 | 5.438 | 5.438 | 5.386 | 5.394 | 164,780 | -0.03(-0.64%) |
Mar 17, 2017 | 5.394 | 5.438 | 5.358 | 5.429 | 217,945 | +0.07(+1.30%) |
Mar 16, 2017 | 5.351 | 5.386 | 5.272 | 5.359 | 349,680 | +0.04(+0.82%) |
Mar 15, 2017 | 5.211 | 5.342 | 5.202 | 5.316 | 119,491 | +0.10(+1.84%) |
Mar 14, 2017 | 5.333 | 5.333 | 5.220 | 5.220 | 220,165 | -0.13(-2.45%) |
Mar 13, 2017 | 5.412 | 5.414 | 5.307 | 5.351 | 158,629 | -0.04(-0.70%) |
Mar 10, 2017 | 5.328 | 5.414 | 5.321 | 5.388 | 167,184 | +0.07(+1.30%) |
Mar 09, 2017 | 5.397 | 5.401 | 5.310 | 5.319 | 176,085 | -0.08(-1.45%) |
Mar 08, 2017 | 5.406 | 5.423 | 5.388 | 5.397 | 131,442 | -0.02(-0.32%) |
Mar 07, 2017 | 5.414 | 5.428 | 5.397 | 5.414 | 167,381 | -0.03(-0.64%) |
Mar 06, 2017 | 5.458 | 5.492 | 5.423 | 5.449 | 192,020 | -0.02(-0.32%) |
Mar 03, 2017 | 5.475 | 5.484 | 5.423 | 5.466 | 145,231 | +0.03(+0.48%) |
Mar 02, 2017 | 5.440 | 5.510 | 5.440 | 5.440 | 326,245 | -0.01(-0.16%) |