Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 5.110 | 5.155 | 5.030 | 5.100 | 2,245,145 | -0.17(-3.23%) |
May 30, 2017 | 5.250 | 5.319 | 5.210 | 5.270 | 1,769,952 | -0.03(-0.57%) |
May 26, 2017 | 5.210 | 5.320 | 5.190 | 5.300 | 2,145,949 | +0.14(+2.71%) |
May 25, 2017 | 5.470 | 5.520 | 5.120 | 5.160 | 6,579,299 | -0.38(-6.86%) |
May 24, 2017 | 5.550 | 5.605 | 5.500 | 5.540 | 2,673,044 | -0.02(-0.36%) |
May 23, 2017 | 5.520 | 5.570 | 5.490 | 5.560 | 1,771,360 | +0.07(+1.28%) |
May 22, 2017 | 5.500 | 5.540 | 5.470 | 5.490 | 1,921,415 | +0.03(+0.55%) |
May 19, 2017 | 5.390 | 5.460 | 5.380 | 5.460 | 3,068,196 | +0.18(+3.41%) |
May 18, 2017 | 5.210 | 5.342 | 5.200 | 5.280 | 6,561,392 | +0.02(+0.38%) |
May 17, 2017 | 5.300 | 5.355 | 5.220 | 5.260 | 2,941,665 | +0.02(+0.38%) |
May 16, 2017 | 5.320 | 5.340 | 5.230 | 5.240 | 1,284,951 | -0.04(-0.76%) |
May 15, 2017 | 5.380 | 5.380 | 5.250 | 5.280 | 2,254,720 | +0.10(+1.93%) |
May 12, 2017 | 5.190 | 5.200 | 5.110 | 5.180 | 1,044,103 | +0.01(+0.19%) |
May 11, 2017 | 5.190 | 5.220 | 5.130 | 5.170 | 3,012,459 | +0.06(+1.17%) |
May 10, 2017 | 5.000 | 5.150 | 4.980 | 5.110 | 3,842,897 | +0.19(+3.86%) |
May 09, 2017 | 4.930 | 4.970 | 4.850 | 4.920 | 2,430,128 | -0.03(-0.61%) |
May 08, 2017 | 4.950 | 5.000 | 4.860 | 4.950 | 2,117,475 | +0.01(+0.20%) |
May 05, 2017 | 4.810 | 4.970 | 4.808 | 4.940 | 3,946,120 | +0.12(+2.49%) |
May 04, 2017 | 4.970 | 4.980 | 4.770 | 4.820 | 10,786,355 | -0.28(-5.49%) |
May 03, 2017 | 5.090 | 5.135 | 5.030 | 5.100 | 2,436,213 | +0.03(+0.59%) |
May 02, 2017 | 5.230 | 5.240 | 5.035 | 5.070 | 3,381,507 | -0.16(-3.06%) |
May 01, 2017 | 5.260 | 5.270 | 5.210 | 5.230 | 1,118,381 | -0.06(-1.13%) |
Apr 28, 2017 | 5.310 | 5.350 | 5.240 | 5.290 | 2,161,332 | -0.01(-0.19%) |
Apr 27, 2017 | 5.210 | 5.300 | 5.141 | 5.300 | 3,235,530 | -0.01(-0.19%) |
Apr 26, 2017 | 5.280 | 5.430 | 5.260 | 5.310 | 1,886,770 | -0.06(-1.12%) |
Apr 25, 2017 | 5.270 | 5.380 | 5.237 | 5.370 | 1,905,160 | +0.09(+1.70%) |
Apr 24, 2017 | 5.310 | 5.322 | 5.260 | 5.280 | 1,320,240 | -0.05(-0.94%) |
Apr 21, 2017 | 5.480 | 5.490 | 5.280 | 5.330 | 2,515,459 | -0.15(-2.74%) |
Apr 20, 2017 | 5.520 | 5.580 | 5.470 | 5.480 | 1,731,734 | -0.07(-1.26%) |
Apr 19, 2017 | 5.840 | 5.850 | 5.480 | 5.550 | 3,040,867 | -0.30(-5.13%) |
Apr 18, 2017 | 5.810 | 5.880 | 5.770 | 5.850 | 1,540,225 | +0.00(+0.00%) |
Apr 17, 2017 | 5.910 | 5.920 | 5.840 | 5.850 | 1,032,408 | -0.07(-1.18%) |
Apr 13, 2017 | 5.940 | 5.960 | 5.890 | 5.920 | 1,792,139 | +0.03(+0.51%) |
Apr 12, 2017 | 5.980 | 6.000 | 5.870 | 5.890 | 1,524,171 | -0.04(-0.67%) |
Apr 11, 2017 | 5.910 | 5.965 | 5.850 | 5.930 | 2,770,269 | +0.02(+0.34%) |
Apr 10, 2017 | 5.870 | 5.920 | 5.850 | 5.910 | 2,067,705 | +0.12(+2.07%) |
Apr 07, 2017 | 5.730 | 5.800 | 5.730 | 5.790 | 1,559,881 | +0.07(+1.22%) |
Apr 06, 2017 | 5.690 | 5.730 | 5.681 | 5.720 | 2,282,441 | +0.12(+2.14%) |
Apr 05, 2017 | 5.710 | 5.750 | 5.580 | 5.600 | 2,219,303 | -0.02(-0.36%) |
Apr 04, 2017 | 5.560 | 5.650 | 5.541 | 5.620 | 1,512,236 | +0.10(+1.81%) |
Apr 03, 2017 | 5.570 | 5.571 | 5.490 | 5.520 | 844,449 | -0.06(-1.08%) |
Mar 31, 2017 | 5.490 | 5.600 | 5.490 | 5.580 | 1,210,616 | +0.04(+0.72%) |
Mar 30, 2017 | 5.450 | 5.560 | 5.430 | 5.540 | 3,992,401 | +0.15(+2.78%) |
Mar 29, 2017 | 5.240 | 5.400 | 5.235 | 5.390 | 2,572,647 | +0.18(+3.45%) |
Mar 28, 2017 | 5.220 | 5.300 | 5.200 | 5.210 | 2,289,393 | +0.05(+0.97%) |
Mar 27, 2017 | 5.090 | 5.160 | 5.050 | 5.160 | 1,669,012 | -0.04(-0.77%) |
Mar 24, 2017 | 5.160 | 5.200 | 5.125 | 5.200 | 1,143,047 | +0.06(+1.17%) |
Mar 23, 2017 | 5.170 | 5.180 | 5.120 | 5.140 | 1,370,752 | -0.08(-1.53%) |
Mar 22, 2017 | 5.160 | 5.230 | 5.060 | 5.220 | 2,997,451 | +0.00(+0.00%) |
Mar 21, 2017 | 5.340 | 5.360 | 5.180 | 5.220 | 1,889,091 | -0.10(-1.96%) |
Mar 20, 2017 | 5.300 | 5.380 | 5.280 | 5.324 | 1,018,496 | -0.05(-0.85%) |
Mar 17, 2017 | 5.430 | 5.430 | 5.350 | 5.370 | 843,317 | -0.02(-0.37%) |
Mar 16, 2017 | 5.410 | 5.410 | 5.312 | 5.390 | 4,451,043 | +0.00(+0.00%) |
Mar 15, 2017 | 5.360 | 5.420 | 5.310 | 5.390 | 2,310,144 | +0.12(+2.28%) |
Mar 14, 2017 | 5.230 | 5.290 | 5.160 | 5.270 | 3,585,667 | -0.07(-1.31%) |
Mar 13, 2017 | 5.330 | 5.376 | 5.300 | 5.340 | 2,108,119 | -0.01(-0.19%) |
Mar 10, 2017 | 5.520 | 5.520 | 5.325 | 5.350 | 3,418,165 | -0.17(-3.08%) |
Mar 09, 2017 | 5.530 | 5.556 | 5.370 | 5.520 | 6,351,996 | -0.09(-1.60%) |
Mar 08, 2017 | 5.930 | 5.990 | 5.585 | 5.610 | 7,122,989 | -0.41(-6.81%) |
Mar 07, 2017 | 6.100 | 6.110 | 6.020 | 6.020 | 947,031 | -0.03(-0.50%) |
Mar 06, 2017 | 6.070 | 6.089 | 6.016 | 6.050 | 1,250,111 | +0.00(+0.00%) |
Mar 03, 2017 | 5.990 | 6.060 | 5.980 | 6.050 | 1,475,009 | +0.07(+1.17%) |
Mar 02, 2017 | 6.000 | 6.050 | 5.960 | 5.980 | 5,623,511 | -0.12(-1.97%) |