Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 5.243 | 5.325 | 5.195 | 5.206 | 445,394 | -0.02(-0.41%) |
May 30, 2017 | 5.302 | 5.323 | 5.206 | 5.227 | 306,949 | -0.09(-1.60%) |
May 26, 2017 | 5.302 | 5.343 | 5.280 | 5.312 | 149,890 | -0.01(-0.10%) |
May 25, 2017 | 5.339 | 5.350 | 5.318 | 5.318 | 183,016 | -0.02(-0.40%) |
May 24, 2017 | 5.366 | 5.371 | 5.323 | 5.339 | 99,594 | -0.03(-0.50%) |
May 23, 2017 | 5.371 | 5.382 | 5.360 | 5.366 | 171,066 | +0.01(+0.10%) |
May 22, 2017 | 5.307 | 5.371 | 5.270 | 5.360 | 170,656 | +0.11(+2.03%) |
May 19, 2017 | 5.286 | 5.323 | 5.254 | 5.254 | 181,457 | +0.00(+0.00%) |
May 18, 2017 | 5.216 | 5.275 | 5.216 | 5.254 | 121,345 | +0.02(+0.30%) |
May 17, 2017 | 5.302 | 5.311 | 5.222 | 5.238 | 198,547 | -0.07(-1.40%) |
May 16, 2017 | 5.286 | 5.328 | 5.228 | 5.312 | 338,140 | +0.04(+0.80%) |
May 15, 2017 | 5.244 | 5.286 | 5.215 | 5.270 | 248,020 | +0.05(+1.01%) |
May 12, 2017 | 5.207 | 5.249 | 5.180 | 5.217 | 228,238 | +0.03(+0.51%) |
May 11, 2017 | 5.180 | 5.228 | 5.090 | 5.191 | 416,030 | +0.02(+0.41%) |
May 10, 2017 | 5.217 | 5.249 | 5.159 | 5.170 | 468,648 | -0.03(-0.51%) |
May 09, 2017 | 5.323 | 5.333 | 5.191 | 5.196 | 326,136 | -0.12(-2.29%) |
May 08, 2017 | 5.307 | 5.333 | 5.281 | 5.318 | 301,729 | +0.00(+0.00%) |
May 05, 2017 | 5.259 | 5.349 | 5.233 | 5.318 | 435,073 | +0.14(+2.65%) |
May 04, 2017 | 5.138 | 5.212 | 5.138 | 5.180 | 421,511 | +0.02(+0.31%) |
May 03, 2017 | 5.222 | 5.228 | 5.090 | 5.164 | 265,577 | -0.05(-0.91%) |
May 02, 2017 | 5.201 | 5.228 | 5.180 | 5.212 | 219,635 | +0.01(+0.20%) |
May 01, 2017 | 5.207 | 5.254 | 5.164 | 5.201 | 220,542 | +0.01(+0.20%) |
Apr 28, 2017 | 5.222 | 5.233 | 5.164 | 5.191 | 414,367 | -0.01(-0.20%) |
Apr 27, 2017 | 5.180 | 5.207 | 5.170 | 5.201 | 157,693 | +0.04(+0.72%) |
Apr 26, 2017 | 5.138 | 5.185 | 5.125 | 5.164 | 173,085 | +0.04(+0.83%) |
Apr 25, 2017 | 5.074 | 5.148 | 5.064 | 5.122 | 268,286 | +0.06(+1.25%) |
Apr 24, 2017 | 5.080 | 5.101 | 5.048 | 5.059 | 222,651 | -0.01(-0.10%) |
Apr 21, 2017 | 5.080 | 5.127 | 5.059 | 5.064 | 191,335 | +0.00(+0.00%) |
Apr 20, 2017 | 5.127 | 5.138 | 5.037 | 5.064 | 224,605 | -0.03(-0.62%) |
Apr 19, 2017 | 5.154 | 5.154 | 5.090 | 5.096 | 183,766 | -0.02(-0.31%) |
Apr 18, 2017 | 5.080 | 5.143 | 5.078 | 5.111 | 275,070 | +0.04(+0.83%) |
Apr 17, 2017 | 5.064 | 5.106 | 5.043 | 5.069 | 233,310 | +0.00(+0.00%) |
Apr 13, 2017 | 5.096 | 5.106 | 5.048 | 5.069 | 190,102 | -0.01(-0.21%) |
Apr 12, 2017 | 5.054 | 5.106 | 4.970 | 5.080 | 523,874 | +0.03(+0.52%) |
Apr 11, 2017 | 5.001 | 5.111 | 4.996 | 5.054 | 766,928 | +0.06(+1.26%) |
Apr 10, 2017 | 4.944 | 5.039 | 4.886 | 4.991 | 587,136 | +0.05(+0.96%) |
Apr 07, 2017 | 4.954 | 4.970 | 4.907 | 4.944 | 138,870 | -0.01(-0.11%) |
Apr 06, 2017 | 4.928 | 4.956 | 4.896 | 4.949 | 94,527 | +0.05(+0.96%) |
Apr 05, 2017 | 4.949 | 4.975 | 4.887 | 4.902 | 254,513 | -0.04(-0.85%) |
Apr 04, 2017 | 4.975 | 4.985 | 4.886 | 4.944 | 289,759 | -0.03(-0.63%) |
Apr 03, 2017 | 4.986 | 4.986 | 4.802 | 4.975 | 408,569 | -0.01(-0.11%) |
Mar 31, 2017 | 4.980 | 4.986 | 4.894 | 4.980 | 321,726 | +0.04(+0.85%) |
Mar 30, 2017 | 4.886 | 4.986 | 4.849 | 4.938 | 516,833 | +0.16(+3.41%) |
Mar 29, 2017 | 4.723 | 4.823 | 4.723 | 4.776 | 184,559 | +0.04(+0.89%) |
Mar 28, 2017 | 4.760 | 4.802 | 4.728 | 4.734 | 136,982 | -0.03(-0.55%) |
Mar 27, 2017 | 4.728 | 4.761 | 4.660 | 4.760 | 231,494 | +0.02(+0.44%) |
Mar 24, 2017 | 4.713 | 4.760 | 4.692 | 4.739 | 160,408 | +0.06(+1.23%) |
Mar 23, 2017 | 4.639 | 4.718 | 4.632 | 4.681 | 177,951 | -0.02(-0.34%) |
Mar 22, 2017 | 4.697 | 4.755 | 4.686 | 4.697 | 178,328 | -0.03(-0.56%) |
Mar 21, 2017 | 4.802 | 4.816 | 4.723 | 4.723 | 194,889 | -0.08(-1.64%) |
Mar 20, 2017 | 4.802 | 4.823 | 4.776 | 4.802 | 150,475 | +0.01(+0.22%) |
Mar 17, 2017 | 4.771 | 4.875 | 4.698 | 4.791 | 627,069 | +0.03(+0.55%) |
Mar 16, 2017 | 4.771 | 4.817 | 4.765 | 4.765 | 277,202 | +0.00(+0.00%) |
Mar 15, 2017 | 4.703 | 4.797 | 4.703 | 4.765 | 125,507 | +0.07(+1.44%) |
Mar 14, 2017 | 4.698 | 4.791 | 4.692 | 4.698 | 170,680 | -0.07(-1.42%) |
Mar 13, 2017 | 4.687 | 4.791 | 4.687 | 4.765 | 199,427 | +0.10(+2.12%) |
Mar 10, 2017 | 4.593 | 4.687 | 4.593 | 4.666 | 164,177 | +0.08(+1.70%) |
Mar 09, 2017 | 4.599 | 4.686 | 4.593 | 4.588 | 272,351 | -0.01(-0.23%) |
Mar 08, 2017 | 4.771 | 4.780 | 4.588 | 4.599 | 323,821 | -0.17(-3.60%) |
Mar 07, 2017 | 4.776 | 4.797 | 4.760 | 4.771 | 273,167 | -0.01(-0.11%) |
Mar 06, 2017 | 4.760 | 4.797 | 4.760 | 4.776 | 188,106 | +0.02(+0.44%) |
Mar 03, 2017 | 4.791 | 4.791 | 4.744 | 4.755 | 177,153 | -0.02(-0.33%) |
Mar 02, 2017 | 4.802 | 4.843 | 4.755 | 4.771 | 347,168 | +0.01(+0.11%) |