Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 5.122 | 5.170 | 5.030 | 5.100 | 10,940 | -0.20(-3.86%) |
May 26, 2017 | 5.305 | 5.305 | 5.305 | 0 | +0.19(+3.81%) | |
May 25, 2017 | 5.150 | 5.160 | 5.021 | 5.110 | 1,740 | -0.10(-1.92%) |
May 23, 2017 | 5.210 | 5.210 | 5.210 | 5 | -0.07(-1.33%) | |
May 22, 2017 | 5.280 | 5.280 | 5.280 | 5.280 | 1,411 | +0.03(+0.57%) |
May 19, 2017 | 5.200 | 5.250 | 5.180 | 5.250 | 6,646 | +0.05(+0.96%) |
May 18, 2017 | 5.130 | 5.240 | 5.130 | 5.200 | 2,097 | -0.01(-0.19%) |
May 17, 2017 | 5.150 | 5.214 | 5.098 | 5.210 | 4,443 | +0.04(+0.75%) |
May 16, 2017 | 5.171 | 5.171 | 5.171 | 5.171 | 348 | -0.11(-2.06%) |
May 15, 2017 | 5.300 | 5.402 | 5.260 | 5.280 | 3,252 | +0.08(+1.44%) |
May 12, 2017 | 5.174 | 5.205 | 5.174 | 5.205 | 500 | -0.01(-0.10%) |
May 11, 2017 | 5.210 | 5.300 | 5.210 | 5.210 | 5,039 | +0.05(+0.97%) |
May 10, 2017 | 5.180 | 5.210 | 5.150 | 5.160 | 5,498 | +0.01(+0.19%) |
May 09, 2017 | 5.220 | 5.220 | 5.130 | 5.150 | 4,725 | +0.01(+0.19%) |
May 08, 2017 | 5.180 | 5.210 | 5.110 | 5.140 | 3,010 | +0.01(+0.19%) |
May 05, 2017 | 5.244 | 5.244 | 5.118 | 5.130 | 1,496 | -0.11(-2.10%) |
May 04, 2017 | 5.200 | 5.480 | 5.170 | 5.240 | 2,347 | -0.09(-1.69%) |
May 03, 2017 | 5.130 | 5.430 | 5.130 | 5.330 | 2,171 | +0.00(+0.00%) |
May 02, 2017 | 5.480 | 5.480 | 5.060 | 5.330 | 2,963 | -0.03(-0.56%) |
Apr 28, 2017 | 5.360 | 5.360 | 5.360 | 0 | +0.30(+5.93%) | |
Apr 27, 2017 | 5.060 | 5.060 | 5.060 | 5.060 | 325 | -0.01(-0.20%) |
Apr 26, 2017 | 5.115 | 5.150 | 5.060 | 5.070 | 3,828 | -0.03(-0.59%) |
Apr 24, 2017 | 5.100 | 5.100 | 5.100 | 0 | +0.04(+0.89%) | |
Apr 20, 2017 | 5.055 | 5.055 | 5.055 | 0 | -0.11(-2.06%) | |
Apr 19, 2017 | 5.160 | 5.200 | 5.160 | 5.162 | 1,474 | +0.11(+2.21%) |
Apr 18, 2017 | 5.140 | 5.200 | 5.030 | 5.050 | 30,058 | -0.20(-3.81%) |
Apr 17, 2017 | 5.150 | 5.300 | 5.140 | 5.250 | 15,735 | +0.08(+1.55%) |
Apr 13, 2017 | 5.201 | 5.201 | 5.170 | 5.170 | 2,799 | -0.16(-3.06%) |
Apr 12, 2017 | 5.430 | 5.470 | 5.200 | 5.333 | 2,480 | +0.06(+1.20%) |
Apr 11, 2017 | 5.360 | 5.360 | 5.250 | 5.270 | 1,100 | -0.11(-2.04%) |
Apr 10, 2017 | 5.260 | 5.490 | 5.260 | 5.380 | 2,615 | +0.14(+2.67%) |
Apr 06, 2017 | 5.240 | 5.240 | 5.240 | 0 | -0.01(-0.19%) | |
Apr 05, 2017 | 5.250 | 5.274 | 5.250 | 5.250 | 3,360 | -0.01(-0.19%) |
Apr 04, 2017 | 5.230 | 5.270 | 5.230 | 5.260 | 4,813 | -0.08(-1.50%) |
Apr 03, 2017 | 5.330 | 5.360 | 5.280 | 5.340 | 5,766 | -0.01(-0.14%) |
Mar 31, 2017 | 5.330 | 5.347 | 5.290 | 5.347 | 5,418 | -0.00(-0.05%) |
Mar 30, 2017 | 5.250 | 5.400 | 5.230 | 5.350 | 6,387 | +0.02(+0.38%) |
Mar 29, 2017 | 5.390 | 5.390 | 5.330 | 5.330 | 1,134 | -0.06(-1.11%) |
Mar 28, 2017 | 5.390 | 5.400 | 5.358 | 5.390 | 905 | +0.12(+2.28%) |
Mar 27, 2017 | 5.200 | 5.290 | 5.200 | 5.270 | 2,294 | +0.06(+1.16%) |
Mar 24, 2017 | 5.190 | 5.220 | 5.140 | 5.210 | 4,688 | +0.04(+0.77%) |
Mar 23, 2017 | 5.210 | 5.210 | 5.140 | 5.170 | 4,900 | -0.01(-0.19%) |
Mar 22, 2017 | 5.200 | 5.210 | 5.010 | 5.180 | 28,624 | -0.01(-0.19%) |
Mar 21, 2017 | 5.300 | 5.320 | 5.160 | 5.190 | 27,746 | +0.04(+0.78%) |
Mar 20, 2017 | 5.210 | 5.290 | 5.010 | 5.150 | 151,529 | -0.16(-2.99%) |
Mar 17, 2017 | 5.070 | 5.309 | 5.070 | 5.309 | 500 | +0.13(+2.49%) |
Mar 16, 2017 | 5.340 | 5.340 | 5.110 | 5.180 | 5,218 | +0.10(+1.93%) |
Mar 15, 2017 | 5.060 | 5.250 | 5.060 | 5.082 | 2,820 | -0.07(-1.33%) |
Mar 14, 2017 | 5.150 | 5.161 | 5.150 | 5.150 | 1,049 | -0.05(-0.96%) |
Mar 13, 2017 | 5.050 | 5.250 | 5.050 | 5.200 | 4,175 | +0.07(+1.36%) |
Mar 09, 2017 | 5.130 | 5.130 | 5.130 | 0 | +0.12(+2.40%) | |
Mar 08, 2017 | 5.050 | 5.050 | 5.010 | 5.010 | 4,684 | -0.02(-0.40%) |
Mar 07, 2017 | 5.080 | 5.080 | 5.020 | 5.030 | 3,701 | -0.02(-0.40%) |
Mar 06, 2017 | 5.070 | 5.080 | 4.987 | 5.050 | 1,610 | -0.01(-0.20%) |
Mar 03, 2017 | 5.130 | 5.140 | 5.050 | 5.060 | 10,190 | +0.01(+0.20%) |
Mar 02, 2017 | 5.130 | 5.140 | 5.050 | 5.050 | 2,285 | -0.18(-3.44%) |