Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 5.120 | 5.209 | 4.960 | 4.970 | 69,427 | -0.15(-2.93%) |
May 30, 2017 | 4.950 | 5.320 | 4.950 | 5.120 | 196,862 | +0.16(+3.23%) |
May 26, 2017 | 4.880 | 4.980 | 4.880 | 4.960 | 19,645 | -0.02(-0.40%) |
May 25, 2017 | 4.890 | 5.000 | 4.880 | 4.980 | 74,558 | +0.09(+1.84%) |
May 24, 2017 | 5.030 | 5.030 | 4.880 | 4.890 | 33,946 | -0.02(-0.41%) |
May 23, 2017 | 5.050 | 5.050 | 4.840 | 4.910 | 109,695 | -0.14(-2.77%) |
May 22, 2017 | 4.850 | 5.110 | 4.850 | 5.050 | 69,904 | +0.21(+4.34%) |
May 19, 2017 | 4.810 | 4.910 | 4.750 | 4.840 | 42,948 | +0.01(+0.21%) |
May 18, 2017 | 4.880 | 4.920 | 4.750 | 4.830 | 75,114 | -0.03(-0.62%) |
May 17, 2017 | 5.050 | 5.050 | 4.850 | 4.860 | 107,960 | -0.19(-3.76%) |
May 16, 2017 | 5.120 | 5.120 | 5.030 | 5.050 | 75,190 | -0.02(-0.39%) |
May 15, 2017 | 5.250 | 5.250 | 5.050 | 5.070 | 113,179 | -0.18(-3.43%) |
May 12, 2017 | 5.150 | 5.260 | 5.150 | 5.250 | 83,672 | -0.01(-0.19%) |
May 11, 2017 | 5.290 | 5.300 | 5.200 | 5.260 | 44,014 | -0.06(-1.13%) |
May 10, 2017 | 5.290 | 5.370 | 5.266 | 5.320 | 50,207 | +0.05(+0.95%) |
May 09, 2017 | 5.180 | 5.290 | 5.170 | 5.270 | 60,617 | +0.10(+1.93%) |
May 08, 2017 | 5.170 | 5.200 | 5.100 | 5.170 | 56,429 | +0.03(+0.58%) |
May 05, 2017 | 5.100 | 5.170 | 5.082 | 5.140 | 88,398 | +0.03(+0.59%) |
May 04, 2017 | 5.100 | 5.168 | 5.100 | 5.110 | 53,396 | -0.03(-0.58%) |
May 03, 2017 | 5.150 | 5.190 | 5.080 | 5.140 | 110,144 | -0.01(-0.19%) |
May 02, 2017 | 5.150 | 5.200 | 5.110 | 5.150 | 70,440 | +0.01(+0.19%) |
May 01, 2017 | 5.180 | 5.280 | 5.100 | 5.140 | 76,807 | -0.05(-0.96%) |
Apr 28, 2017 | 5.200 | 5.290 | 5.100 | 5.190 | 73,249 | -0.01(-0.19%) |
Apr 27, 2017 | 5.260 | 5.387 | 5.130 | 5.200 | 160,933 | -0.01(-0.19%) |
Apr 26, 2017 | 5.100 | 5.230 | 5.090 | 5.210 | 55,682 | +0.14(+2.76%) |
Apr 25, 2017 | 5.180 | 5.330 | 5.020 | 5.070 | 126,142 | -0.11(-2.12%) |
Apr 24, 2017 | 5.180 | 5.210 | 5.130 | 5.180 | 64,596 | +0.01(+0.19%) |
Apr 21, 2017 | 5.230 | 5.230 | 5.110 | 5.170 | 40,442 | -0.08(-1.52%) |
Apr 20, 2017 | 5.240 | 5.290 | 5.140 | 5.250 | 61,623 | +0.01(+0.19%) |
Apr 19, 2017 | 5.180 | 5.270 | 5.100 | 5.240 | 66,621 | +0.06(+1.16%) |
Apr 18, 2017 | 5.170 | 5.230 | 5.100 | 5.180 | 44,089 | +0.00(+0.00%) |
Apr 17, 2017 | 5.170 | 5.260 | 5.100 | 5.180 | 47,271 | -0.01(-0.19%) |
Apr 13, 2017 | 5.210 | 5.240 | 5.130 | 5.190 | 52,202 | +0.00(+0.00%) |
Apr 12, 2017 | 5.400 | 5.400 | 5.110 | 5.190 | 97,032 | -0.21(-3.89%) |
Apr 11, 2017 | 5.350 | 5.410 | 5.300 | 5.400 | 34,379 | +0.06(+1.12%) |
Apr 10, 2017 | 5.300 | 5.430 | 5.290 | 5.340 | 31,853 | +0.05(+0.95%) |
Apr 07, 2017 | 5.280 | 5.540 | 5.260 | 5.290 | 107,802 | +0.02(+0.38%) |
Apr 06, 2017 | 5.240 | 5.300 | 5.220 | 5.270 | 22,006 | +0.00(+0.00%) |
Apr 05, 2017 | 5.360 | 5.450 | 5.240 | 5.270 | 57,816 | -0.06(-1.13%) |
Apr 04, 2017 | 5.460 | 5.480 | 5.316 | 5.330 | 48,335 | -0.15(-2.74%) |
Apr 03, 2017 | 5.370 | 5.540 | 5.310 | 5.480 | 77,298 | +0.12(+2.24%) |
Mar 31, 2017 | 5.260 | 5.500 | 5.260 | 5.360 | 86,052 | +0.05(+0.94%) |
Mar 30, 2017 | 5.210 | 5.310 | 5.200 | 5.310 | 77,524 | +0.06(+1.14%) |
Mar 29, 2017 | 5.250 | 5.310 | 5.150 | 5.250 | 104,628 | -0.01(-0.19%) |
Mar 28, 2017 | 5.250 | 5.300 | 5.154 | 5.260 | 38,673 | +0.05(+0.96%) |
Mar 27, 2017 | 5.150 | 5.210 | 5.108 | 5.210 | 41,808 | +0.04(+0.77%) |
Mar 24, 2017 | 5.200 | 5.260 | 5.150 | 5.170 | 93,451 | -0.01(-0.19%) |
Mar 23, 2017 | 5.190 | 5.245 | 5.100 | 5.180 | 87,163 | -0.08(-1.52%) |
Mar 22, 2017 | 5.180 | 5.260 | 5.130 | 5.260 | 77,481 | +0.08(+1.54%) |
Mar 21, 2017 | 5.170 | 5.350 | 5.170 | 5.180 | 160,141 | +0.01(+0.19%) |
Mar 20, 2017 | 5.260 | 5.400 | 5.150 | 5.170 | 156,403 | -0.09(-1.71%) |
Mar 17, 2017 | 5.150 | 5.300 | 5.150 | 5.260 | 269,263 | +0.11(+2.14%) |
Mar 16, 2017 | 5.160 | 5.200 | 5.050 | 5.150 | 134,366 | -0.07(-1.34%) |
Mar 15, 2017 | 5.020 | 5.270 | 4.950 | 5.220 | 105,850 | +0.19(+3.78%) |
Mar 14, 2017 | 5.150 | 5.150 | 4.940 | 5.030 | 117,468 | -0.11(-2.14%) |
Mar 13, 2017 | 5.180 | 5.180 | 5.010 | 5.140 | 116,282 | +0.04(+0.78%) |
Mar 10, 2017 | 4.970 | 5.100 | 4.850 | 5.100 | 157,630 | +0.10(+2.00%) |
Mar 09, 2017 | 5.060 | 5.110 | 4.940 | 5.000 | 83,044 | -0.02(-0.40%) |
Mar 08, 2017 | 4.710 | 5.210 | 4.710 | 5.020 | 248,471 | +0.05(+1.01%) |
Mar 07, 2017 | 4.970 | 4.990 | 4.880 | 4.970 | 167,969 | -0.03(-0.60%) |
Mar 06, 2017 | 5.120 | 5.150 | 4.870 | 5.000 | 332,106 | -0.19(-3.66%) |
Mar 03, 2017 | 5.230 | 5.270 | 5.085 | 5.190 | 151,435 | -0.04(-0.76%) |
Mar 02, 2017 | 5.350 | 5.350 | 5.115 | 5.230 | 170,528 | -0.12(-2.24%) |