Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 5.564 | 5.564 | 5.495 | 5.502 | 1,087,715 | -0.09(-1.65%) |
May 30, 2017 | 5.602 | 5.641 | 5.587 | 5.595 | 599,564 | +0.00(+0.00%) |
May 26, 2017 | 5.579 | 5.602 | 5.571 | 5.595 | 663,294 | -0.01(-0.14%) |
May 25, 2017 | 5.602 | 5.625 | 5.595 | 5.602 | 1,049,031 | -0.01(-0.14%) |
May 24, 2017 | 5.618 | 5.641 | 5.602 | 5.610 | 783,086 | +0.00(+0.00%) |
May 23, 2017 | 5.625 | 5.647 | 5.602 | 5.610 | 1,101,383 | +0.00(+0.00%) |
May 22, 2017 | 5.641 | 5.641 | 5.595 | 5.610 | 986,138 | -0.04(-0.68%) |
May 19, 2017 | 5.587 | 5.664 | 5.587 | 5.648 | 900,217 | +0.13(+2.37%) |
May 18, 2017 | 5.495 | 5.541 | 5.456 | 5.518 | 1,384,541 | -0.01(-0.14%) |
May 17, 2017 | 5.595 | 5.610 | 5.510 | 5.525 | 1,559,376 | -0.13(-2.31%) |
May 16, 2017 | 5.648 | 5.679 | 5.633 | 5.656 | 6,395,341 | +0.03(+0.55%) |
May 15, 2017 | 5.641 | 5.671 | 5.610 | 5.625 | 996,282 | -0.06(-1.08%) |
May 12, 2017 | 5.702 | 5.718 | 5.656 | 5.687 | 1,214,801 | -0.05(-0.94%) |
May 11, 2017 | 5.725 | 5.771 | 5.725 | 5.741 | 1,343,050 | +0.02(+0.40%) |
May 10, 2017 | 5.718 | 5.725 | 5.702 | 5.718 | 1,295,857 | -0.02(-0.27%) |
May 09, 2017 | 5.779 | 5.779 | 5.733 | 5.733 | 1,084,426 | -0.05(-0.93%) |
May 08, 2017 | 5.779 | 5.817 | 5.771 | 5.787 | 1,938,138 | +0.01(+0.13%) |
May 05, 2017 | 5.779 | 5.790 | 5.764 | 5.779 | 1,514,352 | +0.01(+0.13%) |
May 04, 2017 | 5.764 | 5.802 | 5.764 | 5.771 | 1,706,576 | -0.01(-0.13%) |
May 03, 2017 | 5.718 | 5.794 | 5.718 | 5.779 | 992,175 | +0.03(+0.53%) |
May 02, 2017 | 5.733 | 5.748 | 5.710 | 5.748 | 1,277,511 | +0.05(+0.94%) |
May 01, 2017 | 5.702 | 5.718 | 5.687 | 5.694 | 1,089,274 | -0.02(-0.27%) |
Apr 28, 2017 | 5.810 | 5.733 | 5.687 | 5.710 | 1,340,377 | -0.10(-1.72%) |
Apr 27, 2017 | 5.802 | 5.817 | 5.771 | 5.810 | 1,640,897 | +0.04(+0.67%) |
Apr 26, 2017 | 5.794 | 5.833 | 5.771 | 5.771 | 1,075,680 | +0.04(+0.67%) |
Apr 25, 2017 | 5.733 | 5.771 | 5.718 | 5.733 | 1,061,395 | +0.02(+0.40%) |
Apr 24, 2017 | 5.664 | 5.718 | 5.664 | 5.710 | 1,623,870 | +0.11(+1.92%) |
Apr 21, 2017 | 5.618 | 5.633 | 5.587 | 5.602 | 1,094,116 | +0.00(+0.00%) |
Apr 20, 2017 | 5.564 | 5.602 | 5.548 | 5.602 | 1,946,089 | +0.12(+2.24%) |
Apr 19, 2017 | 5.464 | 5.518 | 5.464 | 5.479 | 2,085,291 | +0.11(+2.00%) |
Apr 18, 2017 | 5.395 | 5.410 | 5.356 | 5.372 | 948,962 | -0.05(-0.85%) |
Apr 17, 2017 | 5.372 | 5.425 | 5.364 | 5.418 | 846,071 | +0.08(+1.44%) |
Apr 13, 2017 | 5.364 | 5.379 | 5.326 | 5.341 | 918,204 | -0.04(-0.71%) |
Apr 12, 2017 | 5.395 | 5.402 | 5.364 | 5.379 | 679,682 | -0.02(-0.43%) |
Apr 11, 2017 | 5.418 | 5.418 | 5.364 | 5.402 | 1,014,794 | -0.03(-0.57%) |
Apr 10, 2017 | 5.425 | 5.433 | 5.395 | 5.433 | 579,371 | +0.02(+0.28%) |
Apr 07, 2017 | 5.418 | 5.441 | 5.402 | 5.418 | 539,976 | -0.02(-0.42%) |
Apr 06, 2017 | 5.433 | 5.464 | 5.410 | 5.441 | 567,915 | +0.02(+0.28%) |
Apr 05, 2017 | 5.472 | 5.525 | 5.418 | 5.425 | 857,976 | -0.12(-2.08%) |
Apr 04, 2017 | 5.510 | 5.548 | 5.483 | 5.541 | 735,463 | -0.02(-0.28%) |
Apr 03, 2017 | 5.564 | 5.564 | 5.495 | 5.556 | 546,613 | -0.02(-0.28%) |
Mar 31, 2017 | 5.602 | 5.610 | 5.541 | 5.571 | 1,329,969 | -0.13(-2.29%) |
Mar 30, 2017 | 5.679 | 5.725 | 5.671 | 5.702 | 674,797 | +0.03(+0.54%) |
Mar 29, 2017 | 5.679 | 5.691 | 5.641 | 5.671 | 854,952 | -0.12(-2.12%) |
Mar 28, 2017 | 5.718 | 5.810 | 5.714 | 5.794 | 1,473,297 | +0.14(+2.49%) |
Mar 27, 2017 | 5.631 | 5.668 | 5.601 | 5.653 | 1,621,359 | -0.02(-0.40%) |
Mar 24, 2017 | 5.638 | 5.691 | 5.638 | 5.676 | 783,535 | +0.09(+1.62%) |
Mar 23, 2017 | 5.570 | 5.616 | 5.570 | 5.585 | 1,592,218 | -0.02(-0.27%) |
Mar 22, 2017 | 5.593 | 5.601 | 5.555 | 5.601 | 1,138,156 | +0.01(+0.13%) |
Mar 21, 2017 | 5.729 | 5.729 | 5.578 | 5.593 | 1,174,112 | -0.11(-1.98%) |
Mar 20, 2017 | 5.714 | 5.736 | 5.699 | 5.706 | 583,707 | -0.02(-0.40%) |
Mar 17, 2017 | 5.721 | 5.736 | 5.712 | 5.729 | 593,837 | -0.01(-0.13%) |
Mar 16, 2017 | 5.736 | 5.759 | 5.729 | 5.736 | 950,104 | +0.01(+0.13%) |
Mar 15, 2017 | 5.706 | 5.744 | 5.699 | 5.729 | 680,585 | +0.03(+0.53%) |
Mar 14, 2017 | 5.714 | 5.718 | 5.653 | 5.699 | 923,928 | -0.01(-0.13%) |
Mar 13, 2017 | 5.721 | 5.729 | 5.699 | 5.706 | 759,994 | -0.03(-0.53%) |
Mar 10, 2017 | 5.744 | 5.763 | 5.699 | 5.736 | 1,042,706 | +0.05(+0.80%) |
Mar 09, 2017 | 5.699 | 5.729 | 5.684 | 5.691 | 605,796 | -0.02(-0.26%) |
Mar 08, 2017 | 5.729 | 5.767 | 5.699 | 5.706 | 757,282 | -0.02(-0.26%) |
Mar 07, 2017 | 5.721 | 5.729 | 5.699 | 5.721 | 682,680 | -0.04(-0.66%) |
Mar 06, 2017 | 5.744 | 5.784 | 5.714 | 5.759 | 2,673,024 | +0.03(+0.53%) |
Mar 03, 2017 | 5.842 | 5.865 | 5.721 | 5.729 | 3,659,646 | -0.17(-2.94%) |
Mar 02, 2017 | 5.940 | 5.952 | 5.880 | 5.902 | 1,090,552 | -0.11(-1.88%) |