Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 5.792 | 5.793 | 5.758 | 5.787 | 111,227 | +0.00(+0.00%) |
May 30, 2017 | 5.807 | 5.817 | 5.773 | 5.787 | 105,006 | -0.00(-0.08%) |
May 26, 2017 | 5.797 | 5.827 | 5.768 | 5.792 | 236,208 | -0.00(-0.08%) |
May 25, 2017 | 5.822 | 5.827 | 5.792 | 5.797 | 140,173 | +0.00(+0.08%) |
May 24, 2017 | 5.807 | 5.807 | 5.758 | 5.792 | 337,661 | +0.01(+0.17%) |
May 23, 2017 | 5.753 | 5.817 | 5.742 | 5.782 | 136,304 | +0.04(+0.77%) |
May 22, 2017 | 5.709 | 5.738 | 5.709 | 5.738 | 76,974 | +0.04(+0.69%) |
May 19, 2017 | 5.684 | 5.719 | 5.684 | 5.699 | 87,935 | +0.03(+0.61%) |
May 18, 2017 | 5.640 | 5.679 | 5.601 | 5.665 | 186,972 | +0.00(+0.09%) |
May 17, 2017 | 5.724 | 5.728 | 5.624 | 5.660 | 235,086 | -0.06(-1.03%) |
May 16, 2017 | 5.714 | 5.724 | 5.689 | 5.719 | 116,326 | +0.02(+0.43%) |
May 15, 2017 | 5.743 | 5.743 | 5.679 | 5.694 | 137,857 | -0.00(-0.09%) |
May 12, 2017 | 5.665 | 5.724 | 5.650 | 5.699 | 241,858 | +0.04(+0.78%) |
May 11, 2017 | 5.704 | 5.704 | 5.647 | 5.655 | 182,069 | -0.04(-0.78%) |
May 10, 2017 | 5.709 | 5.715 | 5.684 | 5.699 | 215,975 | -0.03(-0.60%) |
May 09, 2017 | 5.748 | 5.763 | 5.728 | 5.733 | 240,877 | -0.02(-0.43%) |
May 08, 2017 | 5.729 | 5.763 | 5.699 | 5.758 | 287,914 | +0.03(+0.51%) |
May 05, 2017 | 5.729 | 5.773 | 5.675 | 5.729 | 335,054 | +0.00(+0.00%) |
May 04, 2017 | 5.704 | 5.740 | 5.626 | 5.729 | 451,277 | +0.02(+0.34%) |
May 03, 2017 | 5.685 | 5.719 | 5.680 | 5.709 | 230,199 | +0.05(+0.86%) |
May 02, 2017 | 5.641 | 5.685 | 5.641 | 5.660 | 233,318 | +0.02(+0.35%) |
May 01, 2017 | 5.631 | 5.651 | 5.613 | 5.641 | 263,703 | +0.02(+0.35%) |
Apr 28, 2017 | 5.568 | 5.621 | 5.551 | 5.621 | 251,850 | +0.07(+1.23%) |
Apr 27, 2017 | 5.543 | 5.563 | 5.543 | 5.553 | 373,362 | +0.01(+0.26%) |
Apr 26, 2017 | 5.548 | 5.568 | 5.539 | 5.539 | 213,852 | -0.00(-0.09%) |
Apr 25, 2017 | 5.539 | 5.558 | 5.534 | 5.543 | 188,713 | +0.02(+0.44%) |
Apr 24, 2017 | 5.529 | 5.539 | 5.511 | 5.519 | 178,610 | -0.01(-0.18%) |
Apr 21, 2017 | 5.548 | 5.553 | 5.514 | 5.529 | 187,436 | +0.00(+0.00%) |
Apr 20, 2017 | 5.509 | 5.548 | 5.500 | 5.529 | 172,777 | +0.02(+0.44%) |
Apr 19, 2017 | 5.500 | 5.534 | 5.485 | 5.504 | 86,563 | +0.01(+0.18%) |
Apr 18, 2017 | 5.509 | 5.509 | 5.465 | 5.495 | 152,760 | -0.00(-0.09%) |
Apr 17, 2017 | 5.509 | 5.539 | 5.495 | 5.500 | 172,299 | -0.01(-0.27%) |
Apr 13, 2017 | 5.509 | 5.558 | 5.495 | 5.514 | 232,178 | +0.02(+0.35%) |
Apr 12, 2017 | 5.524 | 5.524 | 5.490 | 5.495 | 80,796 | -0.02(-0.44%) |
Apr 11, 2017 | 5.475 | 5.524 | 5.465 | 5.519 | 183,801 | +0.04(+0.80%) |
Apr 10, 2017 | 5.465 | 5.495 | 5.454 | 5.475 | 210,566 | +0.01(+0.18%) |
Apr 07, 2017 | 5.475 | 5.475 | 5.325 | 5.465 | 152,417 | +0.00(+0.09%) |
Apr 06, 2017 | 5.480 | 5.494 | 5.451 | 5.461 | 193,040 | -0.01(-0.18%) |
Apr 05, 2017 | 5.485 | 5.504 | 5.446 | 5.470 | 234,750 | +0.02(+0.35%) |
Apr 04, 2017 | 5.432 | 5.485 | 5.427 | 5.451 | 225,521 | +0.02(+0.45%) |
Apr 03, 2017 | 5.393 | 5.427 | 5.388 | 5.427 | 172,813 | +0.03(+0.54%) |
Mar 31, 2017 | 5.388 | 5.412 | 5.354 | 5.398 | 156,631 | +0.01(+0.18%) |
Mar 30, 2017 | 5.427 | 5.427 | 5.378 | 5.388 | 227,909 | -0.03(-0.54%) |
Mar 29, 2017 | 5.407 | 5.417 | 5.393 | 5.417 | 162,912 | +0.02(+0.36%) |
Mar 28, 2017 | 5.349 | 5.398 | 5.345 | 5.398 | 190,472 | +0.06(+1.18%) |
Mar 27, 2017 | 5.354 | 5.374 | 5.311 | 5.335 | 240,928 | -0.03(-0.54%) |
Mar 24, 2017 | 5.359 | 5.383 | 5.311 | 5.364 | 106,901 | +0.01(+0.27%) |
Mar 23, 2017 | 5.359 | 5.374 | 5.330 | 5.349 | 173,411 | -0.01(-0.18%) |
Mar 22, 2017 | 5.291 | 5.359 | 5.287 | 5.359 | 159,356 | +0.07(+1.28%) |
Mar 21, 2017 | 5.369 | 5.388 | 5.287 | 5.291 | 268,308 | -0.08(-1.53%) |
Mar 20, 2017 | 5.345 | 5.374 | 5.337 | 5.374 | 221,770 | +0.01(+0.27%) |
Mar 17, 2017 | 5.359 | 5.359 | 5.316 | 5.359 | 165,602 | +0.02(+0.36%) |
Mar 16, 2017 | 5.296 | 5.354 | 5.272 | 5.340 | 327,298 | +0.04(+0.73%) |
Mar 15, 2017 | 5.224 | 5.328 | 5.190 | 5.301 | 176,615 | +0.10(+1.86%) |
Mar 14, 2017 | 5.228 | 5.248 | 5.199 | 5.204 | 162,414 | -0.03(-0.65%) |
Mar 13, 2017 | 5.238 | 5.262 | 5.233 | 5.238 | 161,721 | +0.00(+0.09%) |
Mar 10, 2017 | 5.214 | 5.233 | 5.185 | 5.233 | 200,293 | +0.07(+1.31%) |
Mar 09, 2017 | 5.258 | 5.277 | 5.161 | 5.166 | 441,264 | -0.12(-2.29%) |
Mar 08, 2017 | 5.339 | 5.349 | 5.267 | 5.287 | 353,163 | -0.05(-0.99%) |
Mar 07, 2017 | 5.320 | 5.354 | 5.320 | 5.339 | 282,280 | +0.01(+0.18%) |
Mar 06, 2017 | 5.315 | 5.344 | 5.315 | 5.330 | 236,485 | +0.01(+0.27%) |
Mar 03, 2017 | 5.335 | 5.360 | 5.287 | 5.315 | 312,216 | -0.01(-0.27%) |
Mar 02, 2017 | 5.344 | 5.392 | 5.330 | 5.330 | 355,642 | -0.01(-0.18%) |