Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 5.317 | 5.441 | 5.281 | 5.387 | 835,562 | +0.07(+1.33%) |
May 30, 2017 | 5.352 | 5.423 | 5.317 | 5.317 | 892,112 | +0.07(+1.35%) |
May 26, 2017 | 5.352 | 5.387 | 5.263 | 5.246 | 1,243,065 | +0.00(+0.00%) |
May 25, 2017 | 5.352 | 5.387 | 5.139 | 5.246 | 1,224,664 | -0.04(-0.67%) |
May 24, 2017 | 5.458 | 5.494 | 5.267 | 5.281 | 1,640,474 | -0.14(-2.61%) |
May 23, 2017 | 5.529 | 5.565 | 5.387 | 5.423 | 871,372 | -0.04(-0.65%) |
May 22, 2017 | 5.600 | 5.600 | 5.458 | 5.458 | 1,332,459 | -0.14(-2.53%) |
May 19, 2017 | 5.565 | 5.649 | 5.529 | 5.600 | 1,106,847 | +0.07(+1.28%) |
May 18, 2017 | 5.565 | 5.636 | 5.494 | 5.529 | 545,811 | -0.04(-0.64%) |
May 17, 2017 | 5.565 | 5.671 | 5.565 | 5.565 | 550,639 | +0.04(+0.64%) |
May 16, 2017 | 5.565 | 5.624 | 5.529 | 5.529 | 465,221 | -0.07(-1.27%) |
May 15, 2017 | 5.671 | 5.706 | 5.565 | 5.600 | 361,099 | +0.00(+0.00%) |
May 12, 2017 | 5.600 | 5.636 | 5.565 | 5.600 | 246,870 | -0.04(-0.63%) |
May 11, 2017 | 5.636 | 5.671 | 5.565 | 5.636 | 560,102 | -0.04(-0.63%) |
May 10, 2017 | 5.671 | 5.706 | 5.618 | 5.671 | 401,625 | +0.00(+0.00%) |
May 09, 2017 | 5.742 | 5.742 | 5.600 | 5.671 | 390,529 | +0.04(+0.63%) |
May 08, 2017 | 5.636 | 5.671 | 5.600 | 5.636 | 301,754 | +0.04(+0.63%) |
May 05, 2017 | 5.600 | 5.653 | 5.565 | 5.600 | 411,829 | +0.04(+0.64%) |
May 04, 2017 | 5.565 | 5.636 | 5.529 | 5.565 | 757,071 | -0.04(-0.63%) |
May 03, 2017 | 5.565 | 5.636 | 5.529 | 5.600 | 576,310 | -0.04(-0.63%) |
May 02, 2017 | 5.600 | 5.671 | 5.582 | 5.636 | 639,064 | +0.04(+0.63%) |
May 01, 2017 | 5.671 | 5.671 | 5.600 | 5.600 | 326,626 | +0.00(+0.00%) |
Apr 28, 2017 | 5.600 | 5.671 | 5.600 | 5.600 | 506,021 | +0.07(+1.28%) |
Apr 27, 2017 | 5.600 | 5.600 | 5.529 | 5.529 | 615,891 | -0.07(-1.27%) |
Apr 26, 2017 | 5.636 | 5.706 | 5.582 | 5.600 | 1,757,118 | -0.25(-4.24%) |
Apr 25, 2017 | 5.813 | 5.955 | 5.777 | 5.848 | 1,441,822 | +0.11(+1.85%) |
Apr 24, 2017 | 5.742 | 5.777 | 5.636 | 5.742 | 864,853 | +0.18(+3.18%) |
Apr 21, 2017 | 5.671 | 5.671 | 5.565 | 5.565 | 556,037 | -0.11(-1.87%) |
Apr 20, 2017 | 5.600 | 5.706 | 5.600 | 5.671 | 686,506 | +0.04(+0.63%) |
Apr 19, 2017 | 5.671 | 5.706 | 5.572 | 5.636 | 759,378 | +0.00(+0.00%) |
Apr 18, 2017 | 5.600 | 5.636 | 5.565 | 5.636 | 563,423 | +0.00(+0.00%) |
Apr 17, 2017 | 5.529 | 5.636 | 5.494 | 5.636 | 487,971 | +0.11(+1.92%) |
Apr 13, 2017 | 5.600 | 5.600 | 5.476 | 5.529 | 429,626 | -0.11(-1.89%) |
Apr 12, 2017 | 5.636 | 5.706 | 5.565 | 5.636 | 523,616 | -0.04(-0.63%) |
Apr 11, 2017 | 5.706 | 5.724 | 5.618 | 5.671 | 1,069,032 | -0.07(-1.23%) |
Apr 10, 2017 | 5.529 | 5.777 | 5.529 | 5.742 | 1,203,471 | +0.21(+3.85%) |
Apr 07, 2017 | 5.494 | 5.600 | 5.458 | 5.529 | 496,948 | -0.04(-0.64%) |
Apr 06, 2017 | 5.458 | 5.565 | 5.441 | 5.565 | 469,947 | +0.18(+3.29%) |
Apr 05, 2017 | 5.565 | 5.582 | 5.352 | 5.387 | 1,131,406 | -0.11(-1.94%) |
Apr 04, 2017 | 5.565 | 5.600 | 5.494 | 5.494 | 859,133 | -0.11(-1.90%) |
Apr 03, 2017 | 5.636 | 5.706 | 5.547 | 5.600 | 396,688 | +0.00(+0.00%) |
Mar 31, 2017 | 5.636 | 5.706 | 5.565 | 5.600 | 417,878 | -0.07(-1.25%) |
Mar 30, 2017 | 5.671 | 5.742 | 5.636 | 5.671 | 421,014 | +0.04(+0.63%) |
Mar 29, 2017 | 5.565 | 5.660 | 5.565 | 5.636 | 619,994 | +0.00(+0.00%) |
Mar 28, 2017 | 5.600 | 5.671 | 5.565 | 5.636 | 538,993 | +0.04(+0.63%) |
Mar 27, 2017 | 5.706 | 5.706 | 5.529 | 5.600 | 692,859 | -0.07(-1.25%) |
Mar 24, 2017 | 5.636 | 5.724 | 5.600 | 5.671 | 945,366 | +0.07(+1.27%) |
Mar 23, 2017 | 5.600 | 5.671 | 5.565 | 5.600 | 682,570 | +0.00(+0.00%) |
Mar 22, 2017 | 5.671 | 5.706 | 5.582 | 5.600 | 867,139 | +0.00(+0.00%) |
Mar 21, 2017 | 5.848 | 5.848 | 5.529 | 5.600 | 1,332,000 | -0.21(-3.66%) |
Mar 20, 2017 | 5.919 | 5.955 | 5.706 | 5.813 | 1,133,346 | -0.11(-1.80%) |
Mar 17, 2017 | 5.742 | 6.025 | 5.706 | 5.919 | 2,337,971 | +0.25(+4.37%) |
Mar 16, 2017 | 5.671 | 5.706 | 5.636 | 5.671 | 745,506 | +0.04(+0.63%) |
Mar 15, 2017 | 5.600 | 5.671 | 5.600 | 5.636 | 1,233,610 | +0.00(+0.00%) |
Mar 14, 2017 | 5.636 | 5.653 | 5.529 | 5.636 | 672,859 | -0.04(-0.63%) |
Mar 13, 2017 | 5.636 | 5.671 | 5.618 | 5.671 | 540,980 | +0.04(+0.63%) |
Mar 10, 2017 | 5.671 | 5.706 | 5.582 | 5.636 | 938,721 | +0.04(+0.63%) |
Mar 09, 2017 | 5.600 | 5.636 | 5.529 | 5.600 | 442,181 | +0.00(+0.00%) |
Mar 08, 2017 | 5.636 | 5.671 | 5.529 | 5.600 | 898,160 | -0.04(-0.63%) |
Mar 07, 2017 | 5.742 | 5.777 | 5.636 | 5.636 | 805,779 | -0.14(-2.45%) |
Mar 06, 2017 | 5.742 | 5.777 | 5.671 | 5.777 | 327,219 | +0.04(+0.62%) |
Mar 03, 2017 | 5.848 | 5.848 | 5.706 | 5.742 | 844,524 | -0.04(-0.61%) |
Mar 02, 2017 | 5.777 | 5.848 | 5.742 | 5.777 | 818,729 | +0.00(+0.00%) |