Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 5.044 | 5.162 | 5.011 | 5.111 | 880,682 | +0.07(+1.33%) |
May 30, 2017 | 5.078 | 5.145 | 5.044 | 5.044 | 940,286 | +0.07(+1.35%) |
May 26, 2017 | 5.078 | 5.111 | 4.994 | 4.977 | 1,310,190 | +0.00(+0.00%) |
May 25, 2017 | 5.078 | 5.111 | 4.876 | 4.977 | 1,290,796 | -0.03(-0.67%) |
May 24, 2017 | 5.179 | 5.212 | 4.997 | 5.011 | 1,729,060 | -0.13(-2.61%) |
May 23, 2017 | 5.246 | 5.280 | 5.111 | 5.145 | 918,426 | -0.03(-0.65%) |
May 22, 2017 | 5.313 | 5.313 | 5.179 | 5.179 | 1,404,411 | -0.13(-2.53%) |
May 19, 2017 | 5.280 | 5.359 | 5.246 | 5.313 | 1,166,617 | +0.07(+1.28%) |
May 18, 2017 | 5.280 | 5.347 | 5.212 | 5.246 | 575,284 | -0.03(-0.64%) |
May 17, 2017 | 5.280 | 5.380 | 5.280 | 5.280 | 580,374 | +0.03(+0.64%) |
May 16, 2017 | 5.280 | 5.336 | 5.246 | 5.246 | 490,343 | -0.07(-1.27%) |
May 15, 2017 | 5.380 | 5.414 | 5.280 | 5.313 | 380,599 | +0.00(+0.00%) |
May 12, 2017 | 5.313 | 5.347 | 5.280 | 5.313 | 260,201 | -0.03(-0.63%) |
May 11, 2017 | 5.347 | 5.380 | 5.280 | 5.347 | 590,348 | -0.03(-0.62%) |
May 10, 2017 | 5.380 | 5.414 | 5.330 | 5.380 | 423,313 | +0.00(+0.00%) |
May 09, 2017 | 5.448 | 5.448 | 5.313 | 5.380 | 411,618 | +0.03(+0.63%) |
May 08, 2017 | 5.347 | 5.380 | 5.313 | 5.347 | 318,049 | +0.03(+0.63%) |
May 05, 2017 | 5.313 | 5.364 | 5.280 | 5.313 | 434,068 | +0.03(+0.64%) |
May 04, 2017 | 5.280 | 5.347 | 5.246 | 5.280 | 797,953 | -0.03(-0.63%) |
May 03, 2017 | 5.280 | 5.347 | 5.246 | 5.313 | 607,430 | -0.03(-0.63%) |
May 02, 2017 | 5.313 | 5.380 | 5.296 | 5.347 | 673,574 | +0.03(+0.63%) |
May 01, 2017 | 5.380 | 5.380 | 5.313 | 5.313 | 344,264 | +0.00(+0.00%) |
Apr 28, 2017 | 5.313 | 5.380 | 5.313 | 5.313 | 533,346 | +0.07(+1.28%) |
Apr 27, 2017 | 5.313 | 5.313 | 5.246 | 5.246 | 649,149 | -0.07(-1.27%) |
Apr 26, 2017 | 5.347 | 5.414 | 5.296 | 5.313 | 1,852,003 | -0.24(-4.24%) |
Apr 25, 2017 | 5.515 | 5.649 | 5.481 | 5.549 | 1,519,681 | +0.10(+1.85%) |
Apr 24, 2017 | 5.448 | 5.481 | 5.347 | 5.448 | 911,555 | +0.17(+3.18%) |
Apr 21, 2017 | 5.380 | 5.380 | 5.280 | 5.280 | 586,063 | -0.10(-1.87%) |
Apr 20, 2017 | 5.313 | 5.414 | 5.313 | 5.380 | 723,577 | +0.03(+0.63%) |
Apr 19, 2017 | 5.380 | 5.414 | 5.286 | 5.347 | 800,384 | +0.00(+0.00%) |
Apr 18, 2017 | 5.313 | 5.347 | 5.280 | 5.347 | 593,848 | +0.00(+0.00%) |
Apr 17, 2017 | 5.246 | 5.347 | 5.212 | 5.347 | 514,321 | +0.10(+1.92%) |
Apr 13, 2017 | 5.313 | 5.313 | 5.195 | 5.246 | 452,826 | -0.10(-1.89%) |
Apr 12, 2017 | 5.347 | 5.414 | 5.280 | 5.347 | 551,891 | -0.03(-0.62%) |
Apr 11, 2017 | 5.414 | 5.431 | 5.330 | 5.380 | 1,126,760 | -0.07(-1.23%) |
Apr 10, 2017 | 5.246 | 5.481 | 5.246 | 5.448 | 1,268,458 | +0.20(+3.85%) |
Apr 07, 2017 | 5.212 | 5.313 | 5.179 | 5.246 | 523,784 | -0.03(-0.64%) |
Apr 06, 2017 | 5.179 | 5.280 | 5.162 | 5.280 | 495,324 | +0.17(+3.29%) |
Apr 05, 2017 | 5.280 | 5.296 | 5.078 | 5.111 | 1,192,502 | -0.10(-1.94%) |
Apr 04, 2017 | 5.280 | 5.313 | 5.212 | 5.212 | 905,526 | -0.10(-1.90%) |
Apr 03, 2017 | 5.347 | 5.414 | 5.263 | 5.313 | 418,109 | +0.00(+0.00%) |
Mar 31, 2017 | 5.347 | 5.414 | 5.280 | 5.313 | 440,443 | -0.07(-1.25%) |
Mar 30, 2017 | 5.380 | 5.448 | 5.347 | 5.380 | 443,749 | +0.03(+0.63%) |
Mar 29, 2017 | 5.280 | 5.370 | 5.280 | 5.347 | 653,474 | +0.00(+0.00%) |
Mar 28, 2017 | 5.313 | 5.380 | 5.280 | 5.347 | 568,098 | +0.03(+0.63%) |
Mar 27, 2017 | 5.414 | 5.414 | 5.246 | 5.313 | 730,274 | -0.07(-1.25%) |
Mar 24, 2017 | 5.347 | 5.431 | 5.313 | 5.380 | 996,415 | +0.07(+1.27%) |
Mar 23, 2017 | 5.313 | 5.380 | 5.280 | 5.313 | 719,429 | +0.00(+0.00%) |
Mar 22, 2017 | 5.380 | 5.414 | 5.296 | 5.313 | 913,964 | +0.00(+0.00%) |
Mar 21, 2017 | 5.549 | 5.549 | 5.246 | 5.313 | 1,403,928 | -0.20(-3.66%) |
Mar 20, 2017 | 5.616 | 5.649 | 5.414 | 5.515 | 1,194,546 | -0.10(-1.80%) |
Mar 17, 2017 | 5.448 | 5.717 | 5.414 | 5.616 | 2,464,221 | +0.24(+4.38%) |
Mar 16, 2017 | 5.380 | 5.414 | 5.347 | 5.380 | 785,764 | +0.03(+0.63%) |
Mar 15, 2017 | 5.313 | 5.380 | 5.313 | 5.347 | 1,300,225 | +0.00(+0.00%) |
Mar 14, 2017 | 5.347 | 5.364 | 5.246 | 5.347 | 709,193 | -0.03(-0.62%) |
Mar 13, 2017 | 5.347 | 5.380 | 5.330 | 5.380 | 570,193 | +0.03(+0.63%) |
Mar 10, 2017 | 5.380 | 5.414 | 5.296 | 5.347 | 989,412 | +0.03(+0.63%) |
Mar 09, 2017 | 5.313 | 5.347 | 5.246 | 5.313 | 466,059 | +0.00(+0.00%) |
Mar 08, 2017 | 5.347 | 5.380 | 5.246 | 5.313 | 946,660 | -0.03(-0.63%) |
Mar 07, 2017 | 5.448 | 5.481 | 5.347 | 5.347 | 849,291 | -0.13(-2.45%) |
Mar 06, 2017 | 5.448 | 5.481 | 5.380 | 5.481 | 344,888 | +0.03(+0.62%) |
Mar 03, 2017 | 5.549 | 5.549 | 5.414 | 5.448 | 890,128 | -0.03(-0.61%) |
Mar 02, 2017 | 5.481 | 5.549 | 5.448 | 5.481 | 862,941 | +0.00(+0.00%) |