Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 5.069 | 5.118 | 5.027 | 5.034 | 134,786 | -0.07(-1.37%) |
May 30, 2017 | 5.202 | 5.202 | 5.090 | 5.104 | 93,079 | -0.11(-2.02%) |
May 26, 2017 | 5.230 | 5.293 | 5.181 | 5.209 | 103,740 | -0.03(-0.53%) |
May 25, 2017 | 5.356 | 5.391 | 5.202 | 5.237 | 161,729 | -0.13(-2.35%) |
May 24, 2017 | 5.412 | 5.419 | 5.321 | 5.363 | 109,244 | -0.04(-0.78%) |
May 23, 2017 | 5.335 | 5.405 | 5.328 | 5.405 | 102,743 | +0.08(+1.58%) |
May 22, 2017 | 5.356 | 5.391 | 5.286 | 5.321 | 111,268 | +0.01(+0.26%) |
May 19, 2017 | 5.279 | 5.321 | 5.216 | 5.307 | 130,845 | +0.10(+1.88%) |
May 18, 2017 | 5.237 | 5.258 | 5.132 | 5.209 | 172,405 | -0.05(-0.93%) |
May 17, 2017 | 5.335 | 5.356 | 5.216 | 5.258 | 163,739 | -0.05(-0.92%) |
May 16, 2017 | 5.384 | 5.391 | 5.258 | 5.307 | 113,702 | -0.01(-0.26%) |
May 15, 2017 | 5.391 | 5.398 | 5.321 | 5.321 | 102,648 | +0.06(+1.20%) |
May 12, 2017 | 5.209 | 5.272 | 5.188 | 5.258 | 197,462 | +0.09(+1.76%) |
May 11, 2017 | 5.216 | 5.251 | 5.146 | 5.167 | 189,559 | +0.00(+0.00%) |
May 10, 2017 | 5.230 | 5.265 | 5.139 | 5.167 | 140,472 | -0.03(-0.67%) |
May 09, 2017 | 5.181 | 5.216 | 5.118 | 5.202 | 125,564 | +0.01(+0.27%) |
May 08, 2017 | 5.249 | 5.295 | 5.140 | 5.188 | 269,760 | -0.05(-0.91%) |
May 05, 2017 | 5.188 | 5.235 | 5.045 | 5.235 | 421,913 | +0.01(+0.13%) |
May 04, 2017 | 5.358 | 5.371 | 5.201 | 5.229 | 236,004 | -0.14(-2.66%) |
May 03, 2017 | 5.426 | 5.433 | 5.371 | 5.371 | 179,807 | -0.03(-0.50%) |
May 02, 2017 | 5.378 | 5.433 | 5.365 | 5.399 | 198,157 | +0.03(+0.63%) |
May 01, 2017 | 5.269 | 5.399 | 5.269 | 5.365 | 161,818 | +0.10(+1.89%) |
Apr 28, 2017 | 5.290 | 5.324 | 5.235 | 5.265 | 141,960 | +0.05(+0.96%) |
Apr 27, 2017 | 5.310 | 5.317 | 5.195 | 5.215 | 227,068 | -0.10(-1.79%) |
Apr 26, 2017 | 5.303 | 5.344 | 5.276 | 5.310 | 134,433 | +0.01(+0.13%) |
Apr 25, 2017 | 5.290 | 5.358 | 5.269 | 5.303 | 236,059 | +0.03(+0.65%) |
Apr 24, 2017 | 5.310 | 5.337 | 5.242 | 5.269 | 267,395 | +0.03(+0.65%) |
Apr 21, 2017 | 5.297 | 5.337 | 5.222 | 5.235 | 159,321 | -0.03(-0.52%) |
Apr 20, 2017 | 5.324 | 5.324 | 5.222 | 5.263 | 182,746 | -0.03(-0.51%) |
Apr 19, 2017 | 5.371 | 5.392 | 5.283 | 5.290 | 159,075 | -0.05(-0.89%) |
Apr 18, 2017 | 5.263 | 5.358 | 5.251 | 5.337 | 70,395 | +0.08(+1.55%) |
Apr 17, 2017 | 5.303 | 5.331 | 5.222 | 5.256 | 91,815 | -0.01(-0.26%) |
Apr 13, 2017 | 5.324 | 5.337 | 5.263 | 5.269 | 170,969 | -0.06(-1.15%) |
Apr 12, 2017 | 5.399 | 5.430 | 5.297 | 5.331 | 193,962 | -0.06(-1.13%) |
Apr 11, 2017 | 5.385 | 5.392 | 5.337 | 5.392 | 147,162 | +0.03(+0.51%) |
Apr 10, 2017 | 5.412 | 5.412 | 5.363 | 5.365 | 140,080 | +0.00(+0.00%) |
Apr 07, 2017 | 5.419 | 5.419 | 5.337 | 5.365 | 140,023 | +0.00(+0.00%) |
Apr 06, 2017 | 5.303 | 5.399 | 5.303 | 5.365 | 233,474 | +0.07(+1.41%) |
Apr 05, 2017 | 5.378 | 5.412 | 5.283 | 5.290 | 84,512 | -0.02(-0.37%) |
Apr 04, 2017 | 5.317 | 5.331 | 5.275 | 5.310 | 203,171 | +0.02(+0.38%) |
Apr 03, 2017 | 5.358 | 5.358 | 5.208 | 5.290 | 314,933 | -0.02(-0.38%) |
Mar 31, 2017 | 5.215 | 5.324 | 5.215 | 5.310 | 127,299 | +0.09(+1.69%) |
Mar 30, 2017 | 5.263 | 5.269 | 5.201 | 5.222 | 209,157 | +0.01(+0.26%) |
Mar 29, 2017 | 5.113 | 5.242 | 5.113 | 5.208 | 99,084 | +0.10(+1.86%) |
Mar 28, 2017 | 5.086 | 5.147 | 5.052 | 5.113 | 207,383 | +0.06(+1.21%) |
Mar 27, 2017 | 5.059 | 5.113 | 5.011 | 5.052 | 140,783 | -0.03(-0.67%) |
Mar 24, 2017 | 5.154 | 5.154 | 5.072 | 5.086 | 154,994 | +0.00(+0.00%) |
Mar 23, 2017 | 4.997 | 5.099 | 4.997 | 5.086 | 136,667 | +0.10(+2.05%) |
Mar 22, 2017 | 5.018 | 5.018 | 4.943 | 4.984 | 112,199 | -0.03(-0.68%) |
Mar 21, 2017 | 5.147 | 5.147 | 4.981 | 5.018 | 181,038 | -0.07(-1.47%) |
Mar 20, 2017 | 5.154 | 5.161 | 5.072 | 5.093 | 95,132 | -0.03(-0.66%) |
Mar 17, 2017 | 5.174 | 5.188 | 5.120 | 5.127 | 99,444 | -0.05(-0.92%) |
Mar 16, 2017 | 5.195 | 5.195 | 5.147 | 5.174 | 78,373 | -0.01(-0.13%) |
Mar 15, 2017 | 5.154 | 5.188 | 5.065 | 5.181 | 96,516 | +0.10(+2.01%) |
Mar 14, 2017 | 5.154 | 5.154 | 5.038 | 5.079 | 209,283 | -0.11(-2.10%) |
Mar 13, 2017 | 5.174 | 5.208 | 5.139 | 5.188 | 99,147 | +0.04(+0.79%) |
Mar 10, 2017 | 5.195 | 5.201 | 5.086 | 5.147 | 167,143 | +0.01(+0.26%) |
Mar 09, 2017 | 5.235 | 5.249 | 5.059 | 5.133 | 211,195 | -0.10(-1.95%) |
Mar 08, 2017 | 5.419 | 5.439 | 5.235 | 5.235 | 211,079 | -0.16(-2.90%) |
Mar 07, 2017 | 5.480 | 5.480 | 5.371 | 5.392 | 144,749 | -0.06(-1.12%) |
Mar 06, 2017 | 5.487 | 5.487 | 5.412 | 5.453 | 114,383 | +0.01(+0.12%) |
Mar 03, 2017 | 5.473 | 5.480 | 5.439 | 5.446 | 150,920 | -0.02(-0.37%) |
Mar 02, 2017 | 5.453 | 5.528 | 5.446 | 5.467 | 110,724 | +0.01(+0.25%) |