Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 5.281 | 5.364 | 5.233 | 5.244 | 442,188 | -0.02(-0.41%) |
May 30, 2017 | 5.340 | 5.362 | 5.244 | 5.265 | 304,739 | -0.09(-1.60%) |
May 26, 2017 | 5.340 | 5.382 | 5.319 | 5.351 | 148,811 | -0.01(-0.10%) |
May 25, 2017 | 5.378 | 5.388 | 5.356 | 5.356 | 181,699 | -0.02(-0.40%) |
May 24, 2017 | 5.404 | 5.410 | 5.362 | 5.378 | 98,877 | -0.03(-0.50%) |
May 23, 2017 | 5.410 | 5.421 | 5.399 | 5.404 | 169,834 | +0.01(+0.10%) |
May 22, 2017 | 5.345 | 5.410 | 5.308 | 5.399 | 169,428 | +0.11(+2.03%) |
May 19, 2017 | 5.324 | 5.362 | 5.292 | 5.292 | 180,150 | +0.00(+0.00%) |
May 18, 2017 | 5.254 | 5.313 | 5.254 | 5.292 | 120,472 | +0.02(+0.30%) |
May 17, 2017 | 5.340 | 5.350 | 5.260 | 5.276 | 197,118 | -0.08(-1.40%) |
May 16, 2017 | 5.324 | 5.367 | 5.266 | 5.351 | 335,705 | +0.04(+0.80%) |
May 15, 2017 | 5.282 | 5.324 | 5.252 | 5.308 | 246,235 | +0.05(+1.01%) |
May 12, 2017 | 5.244 | 5.287 | 5.218 | 5.255 | 226,594 | +0.03(+0.51%) |
May 11, 2017 | 5.218 | 5.266 | 5.127 | 5.228 | 413,035 | +0.02(+0.41%) |
May 10, 2017 | 5.255 | 5.287 | 5.196 | 5.207 | 465,274 | -0.03(-0.51%) |
May 09, 2017 | 5.361 | 5.372 | 5.228 | 5.234 | 323,788 | -0.12(-2.29%) |
May 08, 2017 | 5.346 | 5.372 | 5.319 | 5.356 | 299,557 | +0.00(+0.00%) |
May 05, 2017 | 5.298 | 5.388 | 5.271 | 5.356 | 431,941 | +0.14(+2.65%) |
May 04, 2017 | 5.175 | 5.250 | 5.175 | 5.218 | 418,476 | +0.02(+0.31%) |
May 03, 2017 | 5.260 | 5.266 | 5.127 | 5.202 | 263,665 | -0.05(-0.91%) |
May 02, 2017 | 5.239 | 5.266 | 5.218 | 5.250 | 218,054 | +0.01(+0.20%) |
May 01, 2017 | 5.244 | 5.292 | 5.202 | 5.239 | 218,954 | +0.01(+0.20%) |
Apr 28, 2017 | 5.260 | 5.271 | 5.202 | 5.228 | 411,384 | -0.01(-0.20%) |
Apr 27, 2017 | 5.218 | 5.244 | 5.207 | 5.239 | 156,558 | +0.04(+0.72%) |
Apr 26, 2017 | 5.175 | 5.223 | 5.162 | 5.202 | 171,839 | +0.04(+0.83%) |
Apr 25, 2017 | 5.111 | 5.186 | 5.101 | 5.159 | 266,354 | +0.06(+1.25%) |
Apr 24, 2017 | 5.117 | 5.138 | 5.085 | 5.095 | 221,048 | -0.01(-0.10%) |
Apr 21, 2017 | 5.117 | 5.164 | 5.095 | 5.101 | 189,958 | +0.00(+0.00%) |
Apr 20, 2017 | 5.164 | 5.175 | 5.074 | 5.101 | 222,988 | -0.03(-0.62%) |
Apr 19, 2017 | 5.191 | 5.191 | 5.127 | 5.133 | 182,443 | -0.02(-0.31%) |
Apr 18, 2017 | 5.117 | 5.180 | 5.115 | 5.149 | 273,089 | +0.04(+0.83%) |
Apr 17, 2017 | 5.101 | 5.143 | 5.080 | 5.106 | 231,630 | +0.00(+0.00%) |
Apr 13, 2017 | 5.133 | 5.143 | 5.085 | 5.106 | 188,734 | -0.01(-0.21%) |
Apr 12, 2017 | 5.090 | 5.143 | 5.006 | 5.117 | 520,103 | +0.03(+0.52%) |
Apr 11, 2017 | 5.038 | 5.149 | 5.032 | 5.090 | 761,406 | +0.06(+1.26%) |
Apr 10, 2017 | 4.979 | 5.076 | 4.921 | 5.027 | 582,909 | +0.05(+0.96%) |
Apr 07, 2017 | 4.990 | 5.006 | 4.942 | 4.979 | 137,871 | -0.01(-0.11%) |
Apr 06, 2017 | 4.964 | 4.992 | 4.932 | 4.985 | 93,846 | +0.05(+0.96%) |
Apr 05, 2017 | 4.985 | 5.011 | 4.922 | 4.937 | 252,681 | -0.04(-0.85%) |
Apr 04, 2017 | 5.011 | 5.021 | 4.921 | 4.979 | 287,673 | -0.03(-0.63%) |
Apr 03, 2017 | 5.022 | 5.022 | 4.837 | 5.011 | 405,628 | -0.01(-0.11%) |
Mar 31, 2017 | 5.016 | 5.022 | 4.929 | 5.016 | 319,410 | +0.04(+0.85%) |
Mar 30, 2017 | 4.921 | 5.022 | 4.884 | 4.974 | 513,112 | +0.16(+3.41%) |
Mar 29, 2017 | 4.757 | 4.858 | 4.757 | 4.810 | 183,230 | +0.04(+0.89%) |
Mar 28, 2017 | 4.794 | 4.837 | 4.763 | 4.768 | 135,996 | -0.03(-0.55%) |
Mar 27, 2017 | 4.763 | 4.795 | 4.694 | 4.794 | 229,828 | +0.02(+0.44%) |
Mar 24, 2017 | 4.747 | 4.794 | 4.726 | 4.773 | 159,254 | +0.06(+1.23%) |
Mar 23, 2017 | 4.673 | 4.752 | 4.665 | 4.715 | 176,670 | -0.02(-0.34%) |
Mar 22, 2017 | 4.731 | 4.789 | 4.720 | 4.731 | 177,044 | -0.03(-0.56%) |
Mar 21, 2017 | 4.837 | 4.850 | 4.757 | 4.757 | 193,486 | -0.08(-1.64%) |
Mar 20, 2017 | 4.837 | 4.858 | 4.810 | 4.837 | 149,392 | +0.01(+0.22%) |
Mar 17, 2017 | 4.805 | 4.910 | 4.732 | 4.826 | 622,555 | +0.03(+0.55%) |
Mar 16, 2017 | 4.805 | 4.852 | 4.800 | 4.800 | 275,206 | +0.00(+0.00%) |
Mar 15, 2017 | 4.737 | 4.831 | 4.737 | 4.800 | 124,604 | +0.07(+1.44%) |
Mar 14, 2017 | 4.732 | 4.826 | 4.726 | 4.732 | 169,452 | -0.07(-1.42%) |
Mar 13, 2017 | 4.721 | 4.826 | 4.721 | 4.800 | 197,991 | +0.10(+2.12%) |
Mar 10, 2017 | 4.627 | 4.721 | 4.627 | 4.700 | 162,995 | +0.08(+1.70%) |
Mar 09, 2017 | 4.632 | 4.720 | 4.627 | 4.621 | 270,391 | -0.01(-0.23%) |
Mar 08, 2017 | 4.805 | 4.814 | 4.621 | 4.632 | 321,489 | -0.17(-3.60%) |
Mar 07, 2017 | 4.810 | 4.831 | 4.795 | 4.805 | 271,201 | -0.01(-0.11%) |
Mar 06, 2017 | 4.795 | 4.831 | 4.795 | 4.810 | 186,751 | +0.02(+0.44%) |
Mar 03, 2017 | 4.826 | 4.826 | 4.779 | 4.789 | 175,878 | -0.02(-0.33%) |
Mar 02, 2017 | 4.837 | 4.879 | 4.789 | 4.805 | 344,668 | +0.01(+0.11%) |