Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 4.980 | 5.075 | 4.930 | 4.980 | 6,206 | -0.02(-0.40%) |
May 30, 2017 | 4.950 | 5.080 | 4.860 | 5.000 | 20,657 | +0.02(+0.40%) |
May 26, 2017 | 5.000 | 5.020 | 4.950 | 4.980 | 16,926 | +0.03(+0.61%) |
May 25, 2017 | 4.940 | 5.050 | 4.850 | 4.950 | 10,836 | +0.05(+1.02%) |
May 24, 2017 | 4.887 | 4.950 | 4.840 | 4.900 | 11,689 | +0.06(+1.24%) |
May 23, 2017 | 4.850 | 4.950 | 4.800 | 4.840 | 11,962 | -0.09(-1.83%) |
May 22, 2017 | 4.980 | 5.240 | 4.880 | 4.930 | 14,030 | -0.04(-0.80%) |
May 19, 2017 | 5.050 | 5.234 | 4.960 | 4.970 | 44,447 | -0.10(-1.97%) |
May 18, 2017 | 5.000 | 5.300 | 4.890 | 5.070 | 40,626 | +0.02(+0.40%) |
May 17, 2017 | 5.050 | 5.090 | 4.980 | 5.050 | 18,150 | -0.09(-1.75%) |
May 16, 2017 | 5.190 | 5.315 | 5.030 | 5.140 | 14,216 | -0.02(-0.39%) |
May 15, 2017 | 5.200 | 5.249 | 5.070 | 5.160 | 12,582 | -0.07(-1.34%) |
May 12, 2017 | 5.200 | 5.410 | 5.000 | 5.230 | 27,702 | +0.13(+2.55%) |
May 11, 2017 | 5.159 | 5.250 | 5.030 | 5.100 | 14,077 | -0.07(-1.35%) |
May 10, 2017 | 5.130 | 5.237 | 5.090 | 5.170 | 20,803 | -0.03(-0.58%) |
May 09, 2017 | 5.201 | 5.310 | 5.070 | 5.200 | 14,584 | -0.17(-3.17%) |
May 08, 2017 | 5.300 | 5.490 | 5.300 | 5.370 | 13,409 | +0.01(+0.19%) |
May 05, 2017 | 5.390 | 5.502 | 5.330 | 5.360 | 18,375 | -0.05(-0.92%) |
May 04, 2017 | 5.015 | 5.450 | 5.015 | 5.410 | 32,422 | +0.12(+2.27%) |
May 03, 2017 | 5.250 | 5.330 | 5.040 | 5.290 | 28,476 | +0.00(+0.00%) |
May 02, 2017 | 5.390 | 5.640 | 5.100 | 5.290 | 21,141 | -0.02(-0.38%) |
May 01, 2017 | 5.500 | 5.500 | 5.160 | 5.310 | 18,080 | -0.20(-3.63%) |
Apr 28, 2017 | 5.560 | 5.820 | 5.460 | 5.510 | 20,739 | -0.07(-1.25%) |
Apr 27, 2017 | 5.630 | 5.750 | 5.460 | 5.580 | 26,837 | -0.04(-0.71%) |
Apr 26, 2017 | 5.630 | 5.689 | 5.530 | 5.620 | 19,046 | +0.08(+1.44%) |
Apr 25, 2017 | 5.680 | 5.470 | 5.540 | 31,062 | -0.02(-0.36%) | |
Apr 24, 2017 | 5.610 | 5.670 | 5.510 | 5.560 | 16,304 | +0.06(+1.09%) |
Apr 21, 2017 | 5.630 | 5.750 | 5.500 | 5.500 | 18,499 | -0.11(-1.96%) |
Apr 20, 2017 | 5.655 | 5.690 | 5.510 | 5.610 | 29,775 | -0.02(-0.36%) |
Apr 19, 2017 | 5.550 | 5.870 | 5.550 | 5.630 | 6,154 | +0.07(+1.26%) |
Apr 18, 2017 | 5.650 | 5.710 | 5.500 | 5.560 | 13,633 | -0.13(-2.28%) |
Apr 17, 2017 | 5.600 | 5.730 | 5.530 | 5.690 | 10,456 | +0.08(+1.43%) |
Apr 13, 2017 | 5.600 | 5.877 | 5.520 | 5.610 | 10,126 | -0.02(-0.36%) |
Apr 12, 2017 | 5.846 | 5.870 | 5.600 | 5.630 | 12,304 | -0.03(-0.53%) |
Apr 11, 2017 | 5.710 | 5.720 | 5.511 | 5.660 | 14,566 | -0.03(-0.53%) |
Apr 10, 2017 | 5.730 | 5.750 | 5.630 | 5.690 | 14,330 | -0.09(-1.56%) |
Apr 07, 2017 | 5.950 | 6.000 | 5.630 | 5.780 | 14,499 | -0.23(-3.83%) |
Apr 06, 2017 | 6.240 | 6.240 | 5.610 | 6.010 | 17,845 | -0.20(-3.22%) |
Apr 05, 2017 | 6.300 | 6.440 | 6.190 | 6.210 | 45,762 | -0.10(-1.58%) |
Apr 04, 2017 | 6.590 | 6.800 | 6.200 | 6.310 | 33,321 | -0.14(-2.17%) |
Apr 03, 2017 | 6.520 | 6.756 | 6.450 | 6.450 | 38,644 | -0.10(-1.53%) |
Mar 31, 2017 | 6.470 | 6.650 | 6.150 | 6.550 | 34,655 | +0.03(+0.46%) |
Mar 30, 2017 | 6.440 | 6.550 | 6.370 | 6.520 | 55,679 | +0.15(+2.35%) |
Mar 29, 2017 | 6.140 | 6.570 | 6.050 | 6.370 | 44,019 | +0.19(+3.07%) |
Mar 28, 2017 | 6.350 | 6.350 | 6.130 | 6.180 | 17,051 | -0.20(-3.13%) |
Mar 27, 2017 | 5.850 | 6.560 | 5.850 | 6.380 | 51,208 | +0.47(+7.95%) |
Mar 24, 2017 | 5.985 | 5.985 | 5.730 | 5.910 | 11,105 | -0.01(-0.17%) |
Mar 23, 2017 | 5.830 | 6.000 | 5.830 | 5.920 | 17,793 | +0.05(+0.85%) |
Mar 22, 2017 | 5.870 | 5.950 | 5.730 | 5.870 | 22,661 | -0.06(-1.01%) |
Mar 21, 2017 | 6.020 | 6.100 | 5.900 | 5.930 | 27,420 | -0.12(-1.98%) |
Mar 20, 2017 | 5.959 | 6.100 | 5.820 | 6.050 | 34,148 | +0.04(+0.67%) |
Mar 17, 2017 | 6.000 | 6.070 | 5.900 | 6.010 | 30,194 | -0.05(-0.83%) |
Mar 16, 2017 | 6.120 | 6.120 | 5.670 | 6.060 | 24,802 | -0.03(-0.49%) |
Mar 15, 2017 | 6.110 | 6.110 | 5.871 | 6.090 | 15,114 | +0.03(+0.50%) |
Mar 14, 2017 | 5.780 | 6.120 | 5.780 | 6.060 | 7,377 | +0.03(+0.50%) |
Mar 13, 2017 | 5.860 | 6.120 | 5.850 | 6.030 | 15,737 | +0.22(+3.79%) |
Mar 10, 2017 | 5.800 | 5.870 | 5.800 | 5.810 | 6,745 | +0.01(+0.17%) |
Mar 09, 2017 | 5.770 | 5.960 | 5.646 | 5.800 | 9,919 | +0.04(+0.69%) |
Mar 08, 2017 | 5.810 | 5.870 | 5.670 | 5.760 | 15,795 | -0.08(-1.37%) |
Mar 07, 2017 | 5.752 | 5.968 | 5.752 | 5.840 | 10,264 | -0.03(-0.51%) |
Mar 06, 2017 | 5.910 | 5.990 | 5.670 | 5.870 | 12,454 | -0.02(-0.34%) |
Mar 03, 2017 | 6.110 | 6.110 | 5.870 | 5.890 | 19,517 | -0.16(-2.64%) |
Mar 02, 2017 | 6.140 | 6.140 | 5.960 | 6.050 | 21,124 | -0.09(-1.47%) |