Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 5.210 | 5.210 | 5.177 | 5.185 | 233,260 | -0.01(-0.24%) |
May 30, 2017 | 5.181 | 5.210 | 5.175 | 5.197 | 242,522 | +0.02(+0.32%) |
May 26, 2017 | 5.189 | 5.189 | 5.169 | 5.181 | 127,542 | -0.01(-0.24%) |
May 25, 2017 | 5.185 | 5.201 | 5.168 | 5.193 | 179,827 | +0.01(+0.16%) |
May 24, 2017 | 5.164 | 5.197 | 5.164 | 5.185 | 319,979 | +0.01(+0.16%) |
May 23, 2017 | 5.131 | 5.177 | 5.127 | 5.177 | 273,517 | +0.05(+0.97%) |
May 22, 2017 | 5.106 | 5.127 | 5.094 | 5.127 | 260,910 | +0.04(+0.73%) |
May 19, 2017 | 5.102 | 5.102 | 5.081 | 5.090 | 301,465 | +0.01(+0.16%) |
May 18, 2017 | 5.028 | 5.081 | 4.999 | 5.081 | 421,184 | +0.07(+1.32%) |
May 17, 2017 | 5.069 | 5.090 | 5.015 | 5.015 | 471,496 | -0.07(-1.30%) |
May 16, 2017 | 5.077 | 5.090 | 5.069 | 5.081 | 157,245 | +0.02(+0.33%) |
May 15, 2017 | 5.052 | 5.077 | 5.048 | 5.065 | 205,440 | +0.04(+0.74%) |
May 12, 2017 | 5.040 | 5.057 | 5.023 | 5.028 | 256,784 | -0.01(-0.16%) |
May 11, 2017 | 5.032 | 5.040 | 4.994 | 5.036 | 273,088 | +0.01(+0.25%) |
May 10, 2017 | 5.081 | 5.102 | 5.011 | 5.023 | 404,145 | -0.05(-0.98%) |
May 09, 2017 | 5.069 | 5.103 | 5.052 | 5.073 | 343,609 | -0.01(-0.14%) |
May 08, 2017 | 5.101 | 5.113 | 5.056 | 5.080 | 525,163 | +0.01(+0.16%) |
May 05, 2017 | 5.056 | 5.084 | 5.056 | 5.072 | 201,615 | +0.04(+0.82%) |
May 04, 2017 | 5.043 | 5.072 | 5.027 | 5.031 | 261,128 | -0.01(-0.16%) |
May 03, 2017 | 5.060 | 5.080 | 5.035 | 5.039 | 351,979 | -0.02(-0.41%) |
May 02, 2017 | 5.068 | 5.080 | 5.047 | 5.060 | 500,177 | -0.02(-0.48%) |
May 01, 2017 | 5.084 | 5.088 | 5.060 | 5.084 | 222,300 | +0.02(+0.49%) |
Apr 28, 2017 | 5.047 | 5.068 | 5.027 | 5.060 | 326,355 | +0.02(+0.49%) |
Apr 27, 2017 | 5.014 | 5.039 | 5.002 | 5.035 | 266,947 | +0.02(+0.33%) |
Apr 26, 2017 | 5.019 | 5.027 | 4.978 | 5.019 | 189,550 | +0.00(+0.08%) |
Apr 25, 2017 | 4.990 | 5.023 | 4.965 | 5.014 | 386,455 | +0.02(+0.49%) |
Apr 24, 2017 | 4.961 | 4.990 | 4.932 | 4.990 | 287,725 | +0.04(+0.83%) |
Apr 21, 2017 | 4.949 | 4.949 | 4.924 | 4.949 | 214,840 | +0.00(+0.00%) |
Apr 20, 2017 | 4.916 | 4.956 | 4.912 | 4.949 | 267,303 | +0.04(+0.75%) |
Apr 19, 2017 | 4.949 | 4.949 | 4.900 | 4.912 | 446,050 | -0.03(-0.58%) |
Apr 18, 2017 | 4.953 | 4.953 | 4.924 | 4.941 | 292,559 | -0.00(-0.08%) |
Apr 17, 2017 | 4.937 | 4.945 | 4.917 | 4.945 | 383,818 | +0.02(+0.33%) |
Apr 13, 2017 | 4.912 | 4.933 | 4.912 | 4.928 | 295,854 | +0.02(+0.33%) |
Apr 12, 2017 | 4.932 | 4.941 | 4.883 | 4.912 | 228,963 | -0.03(-0.66%) |
Apr 11, 2017 | 4.883 | 4.945 | 4.871 | 4.945 | 361,337 | +0.05(+1.12%) |
Apr 10, 2017 | 4.894 | 4.902 | 4.882 | 4.890 | 630,518 | -0.00(-0.08%) |
Apr 07, 2017 | 4.866 | 4.894 | 4.845 | 4.894 | 430,946 | +0.03(+0.58%) |
Apr 06, 2017 | 4.866 | 4.870 | 4.833 | 4.866 | 539,816 | +0.02(+0.34%) |
Apr 05, 2017 | 4.817 | 4.874 | 4.801 | 4.849 | 718,064 | +0.01(+0.17%) |
Apr 04, 2017 | 4.789 | 4.849 | 4.772 | 4.841 | 487,862 | +0.06(+1.28%) |
Apr 03, 2017 | 4.772 | 4.789 | 4.761 | 4.780 | 420,791 | +0.01(+0.17%) |
Mar 31, 2017 | 4.740 | 4.776 | 4.740 | 4.772 | 234,435 | +0.02(+0.43%) |
Mar 30, 2017 | 4.748 | 4.764 | 4.736 | 4.752 | 280,935 | -0.00(-0.09%) |
Mar 29, 2017 | 4.764 | 4.764 | 4.728 | 4.756 | 273,936 | -0.01(-0.26%) |
Mar 28, 2017 | 4.728 | 4.768 | 4.719 | 4.768 | 378,582 | +0.05(+1.12%) |
Mar 27, 2017 | 4.679 | 4.723 | 4.679 | 4.715 | 301,958 | +0.00(+0.00%) |
Mar 24, 2017 | 4.715 | 4.730 | 4.707 | 4.715 | 288,947 | +0.01(+0.17%) |
Mar 23, 2017 | 4.715 | 4.719 | 4.695 | 4.707 | 359,201 | +0.00(+0.00%) |
Mar 22, 2017 | 4.703 | 4.723 | 4.695 | 4.707 | 276,448 | +0.00(+0.00%) |
Mar 21, 2017 | 4.719 | 4.736 | 4.699 | 4.707 | 510,189 | -0.01(-0.26%) |
Mar 20, 2017 | 4.723 | 4.752 | 4.711 | 4.719 | 244,051 | +0.02(+0.35%) |
Mar 17, 2017 | 4.703 | 4.715 | 4.698 | 4.703 | 234,575 | +0.01(+0.17%) |
Mar 16, 2017 | 4.683 | 4.699 | 4.673 | 4.695 | 160,419 | +0.02(+0.52%) |
Mar 15, 2017 | 4.650 | 4.683 | 4.642 | 4.671 | 390,454 | +0.03(+0.70%) |
Mar 14, 2017 | 4.638 | 4.638 | 4.614 | 4.638 | 133,140 | +0.00(+0.00%) |
Mar 13, 2017 | 4.602 | 4.638 | 4.602 | 4.638 | 234,829 | +0.05(+1.06%) |
Mar 10, 2017 | 4.622 | 4.622 | 4.565 | 4.589 | 581,804 | -0.02(-0.53%) |
Mar 09, 2017 | 4.593 | 4.626 | 4.593 | 4.614 | 353,226 | +0.02(+0.47%) |
Mar 08, 2017 | 4.657 | 4.697 | 4.576 | 4.592 | 750,550 | -0.06(-1.30%) |
Mar 07, 2017 | 4.661 | 4.669 | 4.649 | 4.653 | 368,124 | -0.01(-0.26%) |
Mar 06, 2017 | 4.657 | 4.673 | 4.651 | 4.665 | 458,725 | +0.01(+0.26%) |
Mar 03, 2017 | 4.661 | 4.677 | 4.644 | 4.653 | 324,926 | +0.00(+0.09%) |
Mar 02, 2017 | 4.689 | 4.689 | 4.636 | 4.649 | 488,270 | -0.03(-0.69%) |