Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 5.070 | 5.152 | 5.070 | 5.152 | 3,251 | +0.05(+1.03%) |
May 30, 2017 | 5.247 | 5.247 | 5.100 | 5.100 | 887 | -0.18(-3.45%) |
May 26, 2017 | 5.275 | 5.282 | 5.275 | 5.282 | 740 | +0.04(+0.81%) |
May 25, 2017 | 5.119 | 5.240 | 5.090 | 5.240 | 1,862 | +0.01(+0.14%) |
May 24, 2017 | 5.130 | 5.232 | 5.130 | 5.232 | 5,360 | +0.15(+3.00%) |
May 23, 2017 | 5.050 | 5.280 | 5.050 | 5.080 | 1,383 | -0.12(-2.40%) |
May 22, 2017 | 5.110 | 5.247 | 5.110 | 5.205 | 4,104 | -0.05(-0.95%) |
May 19, 2017 | 5.120 | 5.255 | 5.120 | 5.255 | 346 | +0.16(+3.04%) |
May 18, 2017 | 5.271 | 5.271 | 5.100 | 5.100 | 2,572 | -0.15(-2.90%) |
May 17, 2017 | 5.300 | 5.300 | 5.253 | 5.253 | 576 | -0.05(-0.90%) |
May 16, 2017 | 5.140 | 5.300 | 5.140 | 5.300 | 16,057 | +0.06(+1.19%) |
May 15, 2017 | 5.290 | 5.290 | 5.237 | 5.237 | 1,419 | +0.02(+0.38%) |
May 12, 2017 | 5.270 | 5.270 | 5.112 | 5.218 | 1,264 | -0.03(-0.62%) |
May 11, 2017 | 5.250 | 5.250 | 5.213 | 5.250 | 1,440 | +0.08(+1.45%) |
May 10, 2017 | 5.050 | 5.215 | 5.050 | 5.175 | 2,574 | -0.08(-1.43%) |
May 09, 2017 | 5.250 | 5.250 | 5.220 | 5.250 | 3,043 | +0.11(+2.14%) |
May 08, 2017 | 5.250 | 5.250 | 5.110 | 5.140 | 3,408 | -0.10(-1.91%) |
May 05, 2017 | 5.210 | 5.240 | 5.210 | 5.240 | 586 | +0.04(+0.77%) |
May 04, 2017 | 5.210 | 5.230 | 5.197 | 5.200 | 1,149 | +0.08(+1.51%) |
May 03, 2017 | 5.020 | 5.160 | 5.020 | 5.122 | 1,266 | +0.02(+0.44%) |
May 02, 2017 | 5.090 | 5.100 | 5.080 | 5.100 | 5,047 | +0.05(+0.99%) |
May 01, 2017 | 5.050 | 5.080 | 5.050 | 5.050 | 789 | +0.02(+0.35%) |
Apr 28, 2017 | 5.032 | 5.032 | 5.032 | 5.032 | 535 | -0.02(-0.40%) |
Apr 27, 2017 | 4.940 | 5.053 | 4.940 | 5.053 | 1,039 | +0.05(+0.95%) |
Apr 26, 2017 | 5.020 | 5.048 | 5.005 | 5.005 | 1,152 | -0.04(-0.69%) |
Apr 25, 2017 | 5.050 | 5.090 | 5.010 | 5.040 | 1,388 | +0.05(+1.00%) |
Apr 24, 2017 | 5.065 | 5.065 | 4.990 | 4.990 | 1,593 | -0.08(-1.48%) |
Apr 21, 2017 | 5.065 | 5.065 | 5.065 | 5.065 | 478 | +0.01(+0.10%) |
Apr 20, 2017 | 5.090 | 5.090 | 5.060 | 5.060 | 835 | +0.01(+0.20%) |
Apr 19, 2017 | 5.100 | 5.100 | 4.930 | 5.050 | 687 | -0.03(-0.64%) |
Apr 18, 2017 | 5.090 | 5.090 | 5.072 | 5.082 | 3,341 | -0.02(-0.34%) |
Apr 17, 2017 | 5.085 | 5.100 | 5.085 | 5.100 | 1,976 | +0.07(+1.39%) |
Apr 13, 2017 | 5.010 | 5.030 | 5.010 | 5.030 | 571 | -0.03(-0.59%) |
Apr 12, 2017 | 5.082 | 5.082 | 5.060 | 5.060 | 474 | +0.05(+1.00%) |
Apr 11, 2017 | 5.010 | 5.010 | 5.010 | 5.010 | 222 | -0.01(-0.20%) |
Apr 10, 2017 | 5.020 | 5.020 | 5.020 | 5.020 | 192 | +0.02(+0.50%) |
Apr 07, 2017 | 5.030 | 5.030 | 4.985 | 4.995 | 3,823 | +0.01(+0.20%) |
Apr 06, 2017 | 4.992 | 5.030 | 4.935 | 4.985 | 4,318 | -0.03(-0.55%) |
Apr 05, 2017 | 5.050 | 5.060 | 5.013 | 5.013 | 2,347 | -0.14(-2.67%) |
Apr 04, 2017 | 5.180 | 5.180 | 5.130 | 5.150 | 3,323 | -0.02(-0.39%) |
Apr 03, 2017 | 5.180 | 5.180 | 5.160 | 5.170 | 2,628 | -0.01(-0.19%) |
Mar 31, 2017 | 5.180 | 5.230 | 5.180 | 5.180 | 2,809 | -0.04(-0.69%) |
Mar 30, 2017 | 5.220 | 5.230 | 5.216 | 5.216 | 1,263 | +0.01(+0.12%) |
Mar 29, 2017 | 5.205 | 5.220 | 5.205 | 5.210 | 1,248 | -0.02(-0.38%) |
Mar 28, 2017 | 5.220 | 5.230 | 5.200 | 5.230 | 2,229 | +0.04(+0.77%) |
Mar 27, 2017 | 5.186 | 5.190 | 5.172 | 5.190 | 2,509 | +0.03(+0.53%) |
Mar 24, 2017 | 5.100 | 5.162 | 5.100 | 5.162 | 786 | +0.05(+1.03%) |
Mar 23, 2017 | 5.060 | 5.130 | 5.060 | 5.110 | 1,083 | -0.04(-0.78%) |
Mar 22, 2017 | 5.125 | 5.150 | 5.125 | 5.150 | 4,010 | +0.05(+0.98%) |
Mar 21, 2017 | 5.120 | 5.120 | 5.090 | 5.100 | 1,907 | +0.01(+0.20%) |
Mar 20, 2017 | 5.090 | 5.090 | 5.090 | 5.090 | 231 | +0.01(+0.25%) |
Mar 17, 2017 | 5.100 | 5.100 | 5.035 | 5.077 | 2,195 | +0.10(+2.11%) |
Mar 16, 2017 | 4.920 | 5.000 | 4.920 | 4.973 | 2,593 | +0.05(+1.07%) |
Mar 15, 2017 | 4.900 | 4.920 | 4.838 | 4.920 | 4,009 | +0.02(+0.46%) |
Mar 14, 2017 | 4.897 | 4.897 | 4.897 | 4.897 | 521 | -0.00(-0.10%) |
Mar 13, 2017 | 4.930 | 4.930 | 4.870 | 4.902 | 1,140 | +0.03(+0.62%) |
Mar 10, 2017 | 4.872 | 4.872 | 4.872 | 4.872 | 555 | +0.01(+0.26%) |
Mar 09, 2017 | 4.800 | 4.860 | 4.800 | 4.860 | 835 | -0.04(-0.82%) |
Mar 08, 2017 | 4.870 | 4.905 | 4.860 | 4.900 | 3,576 | -0.03(-0.61%) |
Mar 07, 2017 | 4.828 | 4.930 | 4.810 | 4.930 | 2,225 | +0.02(+0.41%) |
Mar 06, 2017 | 4.885 | 4.910 | 4.885 | 4.910 | 1,041 | +0.00(+0.10%) |
Mar 03, 2017 | 4.930 | 4.930 | 4.902 | 4.905 | 1,374 | -0.01(-0.25%) |
Mar 02, 2017 | 4.800 | 4.918 | 4.760 | 4.918 | 2,603 | +0.03(+0.61%) |