Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 5.281 | 5.301 | 5.265 | 5.270 | 220,406 | +0.00(+0.00%) |
Jun 29, 2017 | 5.243 | 5.302 | 5.227 | 5.270 | 215,118 | +0.01(+0.20%) |
Jun 28, 2017 | 5.265 | 5.275 | 5.248 | 5.259 | 133,617 | +0.01(+0.10%) |
Jun 27, 2017 | 5.275 | 5.291 | 5.248 | 5.254 | 150,806 | -0.02(-0.41%) |
Jun 26, 2017 | 5.281 | 5.295 | 5.254 | 5.275 | 137,361 | +0.01(+0.20%) |
Jun 23, 2017 | 5.254 | 5.270 | 5.243 | 5.265 | 106,471 | +0.01(+0.20%) |
Jun 22, 2017 | 5.254 | 5.270 | 5.232 | 5.254 | 140,578 | +0.02(+0.31%) |
Jun 21, 2017 | 5.248 | 5.273 | 5.214 | 5.238 | 189,783 | +0.01(+0.21%) |
Jun 20, 2017 | 5.238 | 5.291 | 5.227 | 5.227 | 190,218 | -0.04(-0.81%) |
Jun 19, 2017 | 5.318 | 5.329 | 5.254 | 5.270 | 202,560 | -0.02(-0.41%) |
Jun 16, 2017 | 5.275 | 5.297 | 5.249 | 5.291 | 255,674 | +0.02(+0.30%) |
Jun 15, 2017 | 5.238 | 5.281 | 5.220 | 5.275 | 313,531 | +0.02(+0.41%) |
Jun 14, 2017 | 5.243 | 5.254 | 5.217 | 5.254 | 129,718 | +0.01(+0.20%) |
Jun 13, 2017 | 5.217 | 5.249 | 5.212 | 5.243 | 167,600 | +0.03(+0.61%) |
Jun 12, 2017 | 5.217 | 5.227 | 5.196 | 5.212 | 286,549 | -0.01(-0.10%) |
Jun 09, 2017 | 5.243 | 5.243 | 5.201 | 5.217 | 275,999 | +0.01(+0.10%) |
Jun 08, 2017 | 5.227 | 5.233 | 5.212 | 5.212 | 187,192 | -0.02(-0.41%) |
Jun 07, 2017 | 5.275 | 5.275 | 5.233 | 5.233 | 221,454 | -0.02(-0.41%) |
Jun 06, 2017 | 5.233 | 5.256 | 5.209 | 5.254 | 140,593 | +0.01(+0.10%) |
Jun 05, 2017 | 5.249 | 5.259 | 5.233 | 5.249 | 201,747 | +0.01(+0.20%) |
Jun 02, 2017 | 5.249 | 5.259 | 5.227 | 5.238 | 200,471 | +0.01(+0.10%) |
Jun 01, 2017 | 5.233 | 5.270 | 5.206 | 5.233 | 220,002 | +0.03(+0.51%) |
May 31, 2017 | 5.243 | 5.326 | 5.196 | 5.206 | 445,366 | -0.02(-0.41%) |
May 30, 2017 | 5.302 | 5.323 | 5.206 | 5.227 | 306,929 | -0.09(-1.60%) |
May 26, 2017 | 5.302 | 5.343 | 5.281 | 5.313 | 149,880 | -0.01(-0.10%) |
May 25, 2017 | 5.339 | 5.350 | 5.318 | 5.318 | 183,004 | -0.02(-0.40%) |
May 24, 2017 | 5.366 | 5.371 | 5.323 | 5.339 | 99,588 | -0.03(-0.50%) |
May 23, 2017 | 5.371 | 5.382 | 5.361 | 5.366 | 171,055 | +0.01(+0.10%) |
May 22, 2017 | 5.307 | 5.371 | 5.270 | 5.361 | 170,646 | +0.11(+2.03%) |
May 19, 2017 | 5.286 | 5.323 | 5.254 | 5.254 | 181,445 | +0.00(+0.00%) |
May 18, 2017 | 5.217 | 5.275 | 5.217 | 5.254 | 121,338 | +0.02(+0.30%) |
May 17, 2017 | 5.302 | 5.312 | 5.222 | 5.238 | 198,534 | -0.07(-1.40%) |
May 16, 2017 | 5.286 | 5.329 | 5.228 | 5.313 | 338,118 | +0.04(+0.80%) |
May 15, 2017 | 5.244 | 5.286 | 5.215 | 5.270 | 248,005 | +0.05(+1.01%) |
May 12, 2017 | 5.207 | 5.249 | 5.180 | 5.218 | 228,223 | +0.03(+0.51%) |
May 11, 2017 | 5.181 | 5.228 | 5.091 | 5.191 | 416,004 | +0.02(+0.41%) |
May 10, 2017 | 5.218 | 5.249 | 5.159 | 5.170 | 468,618 | -0.03(-0.51%) |
May 09, 2017 | 5.323 | 5.334 | 5.191 | 5.196 | 326,115 | -0.12(-2.29%) |
May 08, 2017 | 5.307 | 5.334 | 5.281 | 5.318 | 301,710 | +0.00(+0.00%) |
May 05, 2017 | 5.260 | 5.350 | 5.233 | 5.318 | 435,046 | +0.14(+2.65%) |
May 04, 2017 | 5.138 | 5.212 | 5.138 | 5.181 | 421,484 | +0.02(+0.31%) |
May 03, 2017 | 5.223 | 5.228 | 5.091 | 5.165 | 265,560 | -0.05(-0.91%) |
May 02, 2017 | 5.202 | 5.228 | 5.181 | 5.212 | 219,621 | +0.01(+0.20%) |
May 01, 2017 | 5.207 | 5.255 | 5.165 | 5.202 | 220,528 | +0.01(+0.20%) |
Apr 28, 2017 | 5.223 | 5.233 | 5.165 | 5.191 | 414,341 | -0.01(-0.20%) |
Apr 27, 2017 | 5.181 | 5.207 | 5.170 | 5.202 | 157,683 | +0.04(+0.72%) |
Apr 26, 2017 | 5.138 | 5.186 | 5.126 | 5.165 | 173,074 | +0.04(+0.83%) |
Apr 25, 2017 | 5.075 | 5.149 | 5.064 | 5.122 | 268,269 | +0.06(+1.25%) |
Apr 24, 2017 | 5.080 | 5.101 | 5.048 | 5.059 | 222,637 | -0.01(-0.10%) |
Apr 21, 2017 | 5.080 | 5.128 | 5.059 | 5.064 | 191,323 | +0.00(+0.00%) |
Apr 20, 2017 | 5.128 | 5.138 | 5.038 | 5.064 | 224,591 | -0.03(-0.62%) |
Apr 19, 2017 | 5.154 | 5.154 | 5.091 | 5.096 | 183,755 | -0.02(-0.31%) |
Apr 18, 2017 | 5.080 | 5.143 | 5.078 | 5.112 | 275,052 | +0.04(+0.83%) |
Apr 17, 2017 | 5.065 | 5.107 | 5.044 | 5.070 | 233,295 | +0.00(+0.00%) |
Apr 13, 2017 | 5.096 | 5.107 | 5.049 | 5.070 | 190,090 | -0.01(-0.21%) |
Apr 12, 2017 | 5.054 | 5.107 | 4.970 | 5.080 | 523,841 | +0.03(+0.52%) |
Apr 11, 2017 | 5.002 | 5.112 | 4.996 | 5.054 | 766,879 | +0.06(+1.26%) |
Apr 10, 2017 | 4.944 | 5.040 | 4.886 | 4.991 | 587,098 | +0.05(+0.96%) |
Apr 07, 2017 | 4.954 | 4.970 | 4.907 | 4.944 | 138,861 | -0.01(-0.11%) |
Apr 06, 2017 | 4.928 | 4.956 | 4.897 | 4.949 | 94,521 | +0.05(+0.96%) |
Apr 05, 2017 | 4.949 | 4.975 | 4.887 | 4.902 | 254,497 | -0.04(-0.85%) |
Apr 04, 2017 | 4.975 | 4.985 | 4.886 | 4.944 | 289,741 | -0.03(-0.63%) |