Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 4.975 | 4.975 | 4.963 | 4.975 | 5,884 | +0.00(+0.00%) |
May 30, 2017 | 4.858 | 4.975 | 4.858 | 4.975 | 12,825 | +0.00(+0.00%) |
May 26, 2017 | 4.975 | 4.975 | 4.936 | 4.975 | 43,316 | +0.04(+0.79%) |
May 25, 2017 | 4.858 | 4.975 | 4.858 | 4.936 | 34,841 | -0.04(-0.79%) |
May 24, 2017 | 4.897 | 4.975 | 4.897 | 4.975 | 14,420 | +0.04(+0.79%) |
May 23, 2017 | 4.858 | 4.975 | 4.858 | 4.936 | 48,133 | +0.02(+0.40%) |
May 22, 2017 | 4.897 | 4.944 | 4.819 | 4.917 | 27,115 | -0.10(-1.95%) |
May 19, 2017 | 5.015 | 5.015 | 4.901 | 5.015 | 20,840 | -0.12(-2.29%) |
May 18, 2017 | 5.054 | 5.132 | 4.975 | 5.132 | 13,626 | +0.08(+1.55%) |
May 17, 2017 | 5.015 | 5.146 | 5.015 | 5.054 | 9,301 | +0.00(+0.00%) |
May 16, 2017 | 5.054 | 5.093 | 4.975 | 5.054 | 17,049 | -0.04(-0.77%) |
May 15, 2017 | 5.367 | 5.367 | 5.054 | 5.093 | 18,620 | -0.27(-5.11%) |
May 12, 2017 | 5.328 | 5.367 | 5.328 | 5.367 | 1,290 | +0.00(+0.00%) |
May 11, 2017 | 5.367 | 5.367 | 5.367 | 5.367 | 250 | -0.04(-0.72%) |
May 10, 2017 | 5.406 | 5.410 | 5.328 | 5.406 | 9,246 | +0.00(+0.00%) |
May 09, 2017 | 5.427 | 5.427 | 5.367 | 5.406 | 4,275 | +0.01(+0.16%) |
May 08, 2017 | 5.367 | 5.406 | 5.348 | 5.398 | 15,656 | -0.01(-0.16%) |
May 05, 2017 | 5.210 | 5.406 | 5.132 | 5.406 | 5,564 | +0.24(+4.55%) |
May 04, 2017 | 5.171 | 5.175 | 5.152 | 5.171 | 2,036 | +0.00(+0.00%) |
May 03, 2017 | 5.250 | 5.250 | 5.171 | 5.171 | 1,507 | +0.08(+1.54%) |
May 02, 2017 | 5.054 | 5.250 | 5.054 | 5.093 | 18,597 | -0.04(-0.76%) |
May 01, 2017 | 5.524 | 5.524 | 5.093 | 5.132 | 33,436 | -0.35(-6.43%) |
Apr 28, 2017 | 5.524 | 5.524 | 5.461 | 5.485 | 9,313 | +0.00(+0.00%) |
Apr 27, 2017 | 5.524 | 5.524 | 5.485 | 5.485 | 3,151 | -0.04(-0.71%) |
Apr 26, 2017 | 5.563 | 5.563 | 5.524 | 5.524 | 7,223 | +0.04(+0.71%) |
Apr 25, 2017 | 5.446 | 5.524 | 5.406 | 5.485 | 10,933 | +0.16(+2.94%) |
Apr 24, 2017 | 5.289 | 5.367 | 5.171 | 5.328 | 14,492 | -0.08(-1.45%) |
Apr 20, 2017 | 5.406 | 5.406 | 5.406 | 193 | +0.08(+1.47%) | |
Apr 19, 2017 | 5.289 | 5.328 | 5.289 | 5.328 | 8,335 | -0.04(-0.73%) |
Apr 18, 2017 | 5.328 | 5.446 | 5.267 | 5.367 | 4,607 | +0.04(+0.74%) |
Apr 17, 2017 | 5.210 | 5.328 | 5.191 | 5.328 | 34,408 | +0.00(+0.00%) |
Apr 13, 2017 | 5.210 | 5.367 | 5.155 | 5.328 | 37,107 | +0.16(+3.03%) |
Apr 12, 2017 | 5.113 | 5.210 | 5.015 | 5.171 | 16,009 | +0.12(+2.33%) |
Apr 11, 2017 | 5.210 | 5.210 | 5.015 | 5.054 | 11,556 | -0.08(-1.53%) |
Apr 10, 2017 | 5.348 | 5.367 | 4.936 | 5.132 | 12,750 | -0.24(-4.38%) |
Apr 07, 2017 | 5.289 | 5.367 | 5.210 | 5.367 | 2,740 | -0.04(-0.72%) |
Apr 06, 2017 | 5.367 | 5.485 | 5.367 | 5.406 | 1,559 | +0.04(+0.73%) |
Apr 05, 2017 | 5.406 | 5.406 | 5.328 | 5.367 | 5,824 | +0.04(+0.74%) |
Apr 04, 2017 | 5.367 | 5.367 | 5.328 | 5.328 | 16,941 | -0.04(-0.73%) |
Apr 03, 2017 | 5.367 | 5.446 | 5.344 | 5.367 | 12,982 | +0.04(+0.74%) |
Mar 31, 2017 | 5.485 | 5.485 | 5.328 | 5.328 | 57,067 | -0.16(-2.86%) |
Mar 30, 2017 | 5.406 | 5.563 | 5.406 | 5.485 | 7,531 | +0.08(+1.45%) |
Mar 29, 2017 | 5.563 | 5.641 | 5.406 | 5.406 | 29,362 | -0.08(-1.43%) |
Mar 28, 2017 | 5.485 | 5.641 | 5.418 | 5.485 | 24,833 | +0.00(+0.00%) |
Mar 27, 2017 | 5.406 | 5.485 | 5.388 | 5.485 | 4,299 | +0.00(+0.00%) |
Mar 24, 2017 | 5.485 | 5.543 | 5.485 | 5.485 | 1,983 | +0.00(+0.00%) |
Mar 23, 2017 | 5.524 | 5.524 | 5.485 | 5.485 | 1,456 | -0.04(-0.71%) |
Mar 22, 2017 | 5.496 | 5.524 | 5.406 | 5.524 | 5,952 | -0.04(-0.70%) |
Mar 21, 2017 | 5.641 | 5.641 | 5.563 | 5.563 | 5,359 | -0.08(-1.39%) |
Mar 20, 2017 | 5.563 | 5.681 | 5.563 | 5.641 | 5,412 | -0.08(-1.37%) |
Mar 17, 2017 | 5.458 | 5.837 | 5.414 | 5.720 | 24,739 | +0.27(+5.04%) |
Mar 16, 2017 | 5.563 | 5.602 | 5.367 | 5.446 | 34,666 | -0.08(-1.42%) |
Mar 15, 2017 | 5.132 | 5.563 | 5.113 | 5.524 | 47,087 | +0.39(+7.63%) |
Mar 14, 2017 | 5.132 | 5.171 | 5.054 | 5.132 | 4,925 | -0.04(-0.76%) |
Mar 13, 2017 | 5.289 | 5.289 | 5.015 | 5.171 | 14,857 | -0.12(-2.22%) |
Mar 10, 2017 | 5.082 | 5.446 | 5.082 | 5.289 | 31,434 | +0.16(+3.05%) |
Mar 09, 2017 | 5.171 | 5.210 | 5.132 | 5.132 | 4,567 | +0.00(+0.00%) |
Mar 08, 2017 | 5.093 | 5.132 | 4.975 | 5.132 | 15,492 | +0.04(+0.77%) |
Mar 07, 2017 | 5.250 | 5.250 | 4.975 | 5.093 | 21,593 | -0.16(-2.99%) |
Mar 06, 2017 | 5.328 | 5.328 | 5.171 | 5.250 | 10,274 | -0.20(-3.60%) |
Mar 03, 2017 | 5.328 | 5.446 | 5.328 | 5.446 | 1,597 | +0.04(+0.80%) |
Mar 02, 2017 | 5.367 | 5.446 | 5.367 | 5.402 | 6,870 | +0.07(+1.40%) |