Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 5.381 | 5.408 | 5.120 | 5.387 | 2,714,144 | +0.01(+0.13%) |
May 30, 2017 | 5.332 | 5.425 | 5.312 | 5.381 | 1,037,403 | +0.01(+0.26%) |
May 26, 2017 | 5.120 | 5.377 | 5.113 | 5.367 | 1,396,235 | +0.25(+4.97%) |
May 25, 2017 | 5.250 | 5.259 | 5.092 | 5.113 | 998,105 | -0.10(-1.84%) |
May 24, 2017 | 5.298 | 5.336 | 5.195 | 5.209 | 809,486 | -0.09(-1.68%) |
May 23, 2017 | 5.278 | 5.305 | 5.185 | 5.298 | 1,063,810 | +0.03(+0.52%) |
May 22, 2017 | 5.099 | 5.271 | 5.099 | 5.271 | 1,967,232 | +0.18(+3.50%) |
May 19, 2017 | 5.154 | 5.161 | 5.051 | 5.092 | 1,115,205 | -0.08(-1.59%) |
May 18, 2017 | 5.120 | 5.195 | 5.085 | 5.175 | 1,364,202 | +0.05(+0.94%) |
May 17, 2017 | 5.305 | 5.250 | 5.092 | 5.127 | 1,163,313 | -0.18(-3.36%) |
May 16, 2017 | 5.449 | 5.511 | 5.278 | 5.305 | 1,315,515 | -0.16(-2.89%) |
May 15, 2017 | 5.353 | 5.518 | 5.346 | 5.463 | 2,085,233 | +0.12(+2.18%) |
May 12, 2017 | 5.518 | 5.573 | 5.319 | 5.346 | 1,423,413 | -0.16(-2.87%) |
May 11, 2017 | 5.559 | 5.628 | 5.490 | 5.504 | 976,890 | -0.08(-1.35%) |
May 10, 2017 | 5.676 | 5.731 | 5.566 | 5.580 | 1,094,991 | -0.11(-1.93%) |
May 09, 2017 | 5.662 | 5.727 | 5.628 | 5.689 | 949,147 | +0.03(+0.61%) |
May 08, 2017 | 5.662 | 5.758 | 5.641 | 5.655 | 1,334,084 | +0.23(+4.30%) |
May 05, 2017 | 5.533 | 5.586 | 5.356 | 5.422 | 2,121,174 | -0.10(-1.79%) |
May 04, 2017 | 5.803 | 5.803 | 5.501 | 5.520 | 1,304,595 | -0.30(-5.08%) |
May 03, 2017 | 5.428 | 5.849 | 5.428 | 5.816 | 2,392,181 | +0.37(+6.88%) |
May 02, 2017 | 5.395 | 5.487 | 5.336 | 5.441 | 1,156,358 | +0.06(+1.10%) |
May 01, 2017 | 5.507 | 5.561 | 5.369 | 5.382 | 1,628,070 | -0.11(-2.03%) |
Apr 28, 2017 | 5.665 | 5.685 | 5.474 | 5.494 | 2,802,605 | -0.18(-3.24%) |
Apr 27, 2017 | 5.921 | 5.921 | 5.678 | 5.678 | 1,649,778 | -0.21(-3.57%) |
Apr 26, 2017 | 5.941 | 5.967 | 5.796 | 5.888 | 2,014,113 | +0.05(+0.79%) |
Apr 25, 2017 | 5.816 | 6.262 | 5.783 | 5.842 | 2,437,355 | +0.12(+2.18%) |
Apr 24, 2017 | 5.888 | 5.895 | 5.665 | 5.717 | 2,937,981 | -0.14(-2.36%) |
Apr 21, 2017 | 5.757 | 5.869 | 5.678 | 5.855 | 1,713,455 | +0.10(+1.71%) |
Apr 20, 2017 | 5.527 | 5.780 | 5.520 | 5.757 | 1,516,786 | +0.22(+4.04%) |
Apr 19, 2017 | 5.428 | 5.540 | 5.389 | 5.533 | 1,130,977 | +0.12(+2.31%) |
Apr 18, 2017 | 5.343 | 5.409 | 5.310 | 5.409 | 787,527 | +0.03(+0.61%) |
Apr 17, 2017 | 5.303 | 5.428 | 5.290 | 5.376 | 1,413,692 | +0.11(+2.00%) |
Apr 13, 2017 | 5.303 | 5.330 | 5.238 | 5.271 | 908,709 | -0.05(-0.99%) |
Apr 12, 2017 | 5.382 | 5.402 | 5.277 | 5.323 | 873,070 | -0.07(-1.22%) |
Apr 11, 2017 | 5.264 | 5.415 | 5.264 | 5.389 | 833,021 | +0.11(+1.99%) |
Apr 10, 2017 | 5.257 | 5.363 | 5.238 | 5.284 | 1,459,597 | +0.04(+0.75%) |
Apr 07, 2017 | 5.395 | 5.395 | 5.244 | 5.244 | 1,851,062 | -0.16(-2.92%) |
Apr 06, 2017 | 5.356 | 5.409 | 5.336 | 5.402 | 1,341,095 | +0.04(+0.74%) |
Apr 05, 2017 | 5.547 | 5.579 | 5.330 | 5.363 | 1,854,449 | -0.17(-3.09%) |
Apr 04, 2017 | 5.415 | 5.533 | 5.369 | 5.533 | 2,115,886 | +0.11(+1.94%) |
Apr 03, 2017 | 5.507 | 5.527 | 5.363 | 5.428 | 1,324,224 | -0.08(-1.43%) |
Mar 31, 2017 | 5.527 | 5.566 | 5.399 | 5.507 | 2,070,381 | -0.04(-0.71%) |
Mar 30, 2017 | 5.389 | 5.560 | 5.389 | 5.547 | 1,658,797 | +0.15(+2.80%) |
Mar 29, 2017 | 5.356 | 5.487 | 5.349 | 5.395 | 1,299,405 | +0.04(+0.74%) |
Mar 28, 2017 | 5.356 | 5.399 | 5.317 | 5.356 | 1,362,601 | +0.00(+0.00%) |
Mar 27, 2017 | 5.330 | 5.393 | 5.310 | 5.356 | 1,322,724 | -0.02(-0.37%) |
Mar 24, 2017 | 5.363 | 5.487 | 5.349 | 5.376 | 1,274,594 | +0.02(+0.37%) |
Mar 23, 2017 | 5.330 | 5.468 | 5.323 | 5.356 | 1,131,803 | +0.02(+0.37%) |
Mar 22, 2017 | 5.310 | 5.336 | 5.231 | 5.336 | 1,702,184 | +0.02(+0.37%) |
Mar 21, 2017 | 5.323 | 5.376 | 5.231 | 5.317 | 1,679,548 | +0.02(+0.37%) |
Mar 20, 2017 | 5.330 | 5.330 | 5.244 | 5.297 | 1,084,559 | -0.03(-0.49%) |
Mar 17, 2017 | 5.356 | 5.382 | 5.303 | 5.323 | 2,635,365 | -0.01(-0.25%) |
Mar 16, 2017 | 5.330 | 5.395 | 5.271 | 5.336 | 1,200,590 | +0.02(+0.37%) |
Mar 15, 2017 | 5.297 | 5.356 | 5.251 | 5.317 | 1,590,097 | +0.06(+1.12%) |
Mar 14, 2017 | 5.225 | 5.323 | 5.198 | 5.257 | 861,517 | +0.01(+0.25%) |
Mar 13, 2017 | 5.192 | 5.317 | 5.192 | 5.244 | 1,096,219 | +0.05(+0.88%) |
Mar 10, 2017 | 5.211 | 5.307 | 5.179 | 5.198 | 1,351,430 | -0.01(-0.13%) |
Mar 09, 2017 | 5.271 | 5.277 | 5.159 | 5.205 | 1,494,592 | -0.05(-0.88%) |
Mar 08, 2017 | 5.257 | 5.369 | 5.218 | 5.251 | 3,424,546 | -0.07(-1.36%) |
Mar 07, 2017 | 5.363 | 5.363 | 5.159 | 5.323 | 2,959,257 | -0.04(-0.74%) |
Mar 06, 2017 | 5.395 | 5.435 | 5.284 | 5.363 | 1,976,163 | +0.18(+3.42%) |
Mar 03, 2017 | 5.317 | 5.349 | 5.166 | 5.185 | 2,894,804 | -0.15(-2.83%) |
Mar 02, 2017 | 5.506 | 5.525 | 5.330 | 5.336 | 1,572,941 | -0.14(-2.64%) |