Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 5.067 | 5.131 | 5.013 | 5.067 | 27,724 | +0.02(+0.46%) |
May 30, 2017 | 5.191 | 5.191 | 5.005 | 5.044 | 13,520 | -0.13(-2.54%) |
May 26, 2017 | 5.160 | 5.222 | 5.160 | 5.176 | 36,224 | +0.02(+0.30%) |
May 25, 2017 | 5.152 | 5.176 | 5.106 | 5.160 | 28,831 | +0.12(+2.30%) |
May 24, 2017 | 5.029 | 5.145 | 4.982 | 5.044 | 37,947 | +0.05(+0.93%) |
May 23, 2017 | 5.013 | 5.059 | 4.959 | 4.998 | 14,501 | +0.02(+0.31%) |
May 22, 2017 | 5.098 | 5.284 | 4.982 | 4.982 | 64,716 | -0.09(-1.68%) |
May 19, 2017 | 4.998 | 5.106 | 4.936 | 5.067 | 76,431 | +0.09(+1.87%) |
May 18, 2017 | 5.013 | 5.021 | 4.928 | 4.974 | 30,084 | -0.04(-0.77%) |
May 17, 2017 | 4.920 | 5.059 | 4.896 | 5.013 | 47,202 | +0.05(+1.09%) |
May 16, 2017 | 4.990 | 5.021 | 4.920 | 4.959 | 20,180 | -0.02(-0.47%) |
May 15, 2017 | 4.874 | 4.998 | 4.874 | 4.982 | 52,936 | +0.19(+3.88%) |
May 12, 2017 | 4.866 | 4.866 | 4.750 | 4.796 | 21,682 | -0.02(-0.48%) |
May 11, 2017 | 4.974 | 5.044 | 4.812 | 4.819 | 46,789 | -0.19(-3.86%) |
May 10, 2017 | 4.765 | 5.013 | 4.749 | 5.013 | 41,660 | +0.29(+6.07%) |
May 09, 2017 | 4.711 | 4.827 | 4.711 | 4.726 | 46,674 | -0.06(-1.29%) |
May 08, 2017 | 4.711 | 4.788 | 4.695 | 4.788 | 29,448 | +0.11(+2.32%) |
May 05, 2017 | 4.664 | 4.742 | 4.664 | 4.680 | 44,540 | +0.02(+0.33%) |
May 04, 2017 | 4.800 | 4.800 | 4.657 | 4.664 | 31,859 | -0.14(-2.90%) |
May 03, 2017 | 4.889 | 4.889 | 4.774 | 4.804 | 23,376 | -0.12(-2.36%) |
May 02, 2017 | 4.956 | 4.989 | 4.881 | 4.920 | 20,652 | -0.03(-0.63%) |
May 01, 2017 | 5.029 | 5.029 | 4.928 | 4.951 | 16,755 | -0.02(-0.47%) |
Apr 28, 2017 | 5.114 | 5.151 | 4.920 | 4.974 | 78,425 | -0.09(-1.83%) |
Apr 27, 2017 | 4.951 | 5.191 | 4.946 | 5.067 | 141,034 | +0.19(+3.97%) |
Apr 26, 2017 | 4.571 | 5.021 | 4.512 | 4.874 | 120,692 | +0.31(+6.79%) |
Apr 25, 2017 | 4.440 | 4.657 | 4.316 | 4.564 | 647,380 | +0.15(+3.33%) |
Apr 24, 2017 | 4.517 | 4.517 | 4.385 | 4.416 | 142,347 | -0.07(-1.55%) |
Apr 21, 2017 | 4.564 | 4.587 | 4.471 | 4.486 | 48,752 | -0.07(-1.53%) |
Apr 20, 2017 | 4.571 | 4.618 | 4.548 | 4.556 | 44,306 | +0.00(+0.00%) |
Apr 19, 2017 | 4.649 | 4.664 | 4.548 | 4.556 | 47,592 | -0.09(-1.84%) |
Apr 18, 2017 | 4.641 | 4.672 | 4.618 | 4.641 | 25,885 | +0.00(+0.00%) |
Apr 17, 2017 | 4.664 | 4.726 | 4.623 | 4.641 | 45,813 | +0.02(+0.34%) |
Apr 13, 2017 | 4.657 | 4.703 | 4.602 | 4.626 | 60,529 | -0.06(-1.32%) |
Apr 12, 2017 | 4.688 | 4.796 | 4.664 | 4.688 | 69,991 | +0.01(+0.17%) |
Apr 11, 2017 | 4.711 | 4.742 | 4.664 | 4.680 | 56,906 | +0.03(+0.67%) |
Apr 10, 2017 | 4.726 | 4.783 | 4.641 | 4.649 | 77,075 | -0.08(-1.64%) |
Apr 07, 2017 | 4.796 | 4.850 | 4.726 | 4.726 | 77,029 | -0.13(-2.71%) |
Apr 06, 2017 | 4.936 | 4.936 | 4.843 | 4.858 | 83,823 | -0.05(-0.95%) |
Apr 05, 2017 | 5.036 | 5.036 | 4.905 | 4.905 | 34,630 | -0.08(-1.56%) |
Apr 04, 2017 | 5.083 | 5.137 | 4.974 | 4.982 | 38,721 | -0.03(-0.62%) |
Apr 03, 2017 | 4.998 | 5.059 | 4.959 | 5.013 | 25,060 | +0.05(+1.09%) |
Mar 31, 2017 | 5.021 | 5.075 | 4.959 | 4.959 | 55,267 | -0.06(-1.23%) |
Mar 30, 2017 | 5.021 | 5.067 | 4.998 | 5.021 | 49,538 | +0.03(+0.62%) |
Mar 29, 2017 | 4.998 | 5.067 | 4.982 | 4.990 | 43,662 | -0.01(-0.16%) |
Mar 28, 2017 | 5.029 | 5.114 | 4.998 | 4.998 | 37,799 | -0.05(-0.92%) |
Mar 27, 2017 | 4.936 | 5.214 | 4.936 | 5.044 | 58,662 | -0.01(-0.15%) |
Mar 24, 2017 | 5.276 | 5.288 | 5.036 | 5.052 | 61,828 | -0.16(-3.12%) |
Mar 23, 2017 | 5.152 | 5.424 | 5.121 | 5.214 | 149,516 | +0.11(+2.12%) |
Mar 22, 2017 | 5.114 | 5.121 | 4.920 | 5.106 | 52,379 | +0.04(+0.76%) |
Mar 21, 2017 | 5.300 | 5.300 | 4.897 | 5.067 | 150,412 | -0.12(-2.24%) |
Mar 20, 2017 | 5.052 | 5.292 | 4.959 | 5.183 | 175,143 | +0.18(+3.56%) |
Mar 17, 2017 | 5.083 | 5.160 | 4.920 | 5.005 | 149,661 | -0.04(-0.77%) |
Mar 16, 2017 | 5.044 | 5.222 | 4.912 | 5.044 | 163,495 | -0.03(-0.61%) |
Mar 15, 2017 | 4.936 | 5.238 | 4.897 | 5.075 | 114,931 | +0.12(+2.34%) |
Mar 14, 2017 | 4.928 | 4.959 | 4.850 | 4.959 | 8,691 | -0.02(-0.47%) |
Mar 13, 2017 | 4.843 | 5.060 | 4.843 | 4.982 | 25,558 | +0.12(+2.55%) |
Mar 10, 2017 | 4.866 | 4.972 | 4.805 | 4.858 | 44,024 | +0.01(+0.16%) |
Mar 09, 2017 | 5.102 | 5.148 | 4.828 | 4.850 | 65,098 | -0.24(-4.65%) |
Mar 08, 2017 | 5.201 | 5.201 | 4.965 | 5.087 | 46,995 | -0.11(-2.06%) |
Mar 07, 2017 | 5.323 | 5.323 | 5.148 | 5.194 | 70,689 | -0.14(-2.57%) |
Mar 06, 2017 | 5.339 | 5.339 | 5.262 | 5.331 | 36,798 | +0.02(+0.29%) |
Mar 03, 2017 | 5.339 | 5.339 | 5.285 | 5.316 | 40,954 | -0.02(-0.29%) |
Mar 02, 2017 | 5.323 | 5.339 | 5.262 | 5.331 | 46,143 | +0.02(+0.29%) |