Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 4.910 | 4.950 | 4.870 | 4.902 | 834,921 | -0.01(-0.16%) |
May 30, 2017 | 4.829 | 4.934 | 4.829 | 4.910 | 778,936 | +0.08(+1.67%) |
May 26, 2017 | 4.821 | 4.926 | 4.813 | 4.829 | 729,328 | +0.01(+0.17%) |
May 25, 2017 | 4.846 | 4.966 | 4.813 | 4.821 | 1,201,669 | +0.02(+0.50%) |
May 24, 2017 | 4.990 | 4.990 | 4.797 | 4.797 | 1,280,817 | -0.18(-3.56%) |
May 23, 2017 | 4.950 | 4.982 | 4.894 | 4.974 | 706,186 | +0.04(+0.82%) |
May 22, 2017 | 4.878 | 4.980 | 4.862 | 4.934 | 865,500 | +0.09(+1.83%) |
May 19, 2017 | 4.900 | 4.940 | 4.814 | 4.846 | 916,645 | -0.06(-1.28%) |
May 18, 2017 | 4.822 | 4.955 | 4.806 | 4.908 | 669,688 | +0.08(+1.62%) |
May 17, 2017 | 4.822 | 4.877 | 4.744 | 4.830 | 901,283 | +0.01(+0.16%) |
May 16, 2017 | 4.830 | 4.885 | 4.775 | 4.822 | 993,185 | +0.00(+0.00%) |
May 15, 2017 | 4.861 | 4.877 | 4.775 | 4.822 | 844,432 | -0.03(-0.65%) |
May 12, 2017 | 4.861 | 4.916 | 4.814 | 4.853 | 844,120 | +0.02(+0.32%) |
May 11, 2017 | 4.822 | 4.881 | 4.775 | 4.838 | 814,544 | +0.03(+0.65%) |
May 10, 2017 | 4.979 | 5.018 | 4.768 | 4.806 | 2,304,384 | -0.16(-3.16%) |
May 09, 2017 | 5.606 | 5.622 | 4.932 | 4.963 | 2,654,333 | -0.96(-16.16%) |
May 08, 2017 | 5.959 | 6.014 | 5.920 | 5.920 | 302,778 | -0.05(-0.92%) |
May 05, 2017 | 5.935 | 6.006 | 5.888 | 5.975 | 179,013 | +0.08(+1.33%) |
May 04, 2017 | 6.037 | 6.037 | 5.884 | 5.896 | 271,427 | -0.11(-1.83%) |
May 03, 2017 | 6.076 | 6.076 | 5.982 | 6.006 | 285,054 | -0.08(-1.29%) |
May 02, 2017 | 6.037 | 6.100 | 6.037 | 6.084 | 200,495 | +0.05(+0.78%) |
May 01, 2017 | 6.069 | 6.069 | 6.014 | 6.037 | 150,321 | -0.02(-0.26%) |
Apr 28, 2017 | 6.076 | 6.084 | 6.006 | 6.053 | 225,179 | -0.02(-0.39%) |
Apr 27, 2017 | 6.124 | 6.124 | 6.057 | 6.076 | 186,209 | -0.04(-0.64%) |
Apr 26, 2017 | 6.147 | 6.186 | 6.100 | 6.116 | 302,874 | -0.03(-0.51%) |
Apr 25, 2017 | 6.084 | 6.178 | 6.084 | 6.147 | 352,589 | +0.09(+1.42%) |
Apr 24, 2017 | 6.100 | 6.116 | 6.014 | 6.061 | 227,817 | +0.00(+0.00%) |
Apr 21, 2017 | 6.061 | 6.116 | 6.037 | 6.061 | 166,548 | -0.02(-0.26%) |
Apr 20, 2017 | 6.084 | 6.100 | 6.009 | 6.076 | 229,249 | -0.01(-0.13%) |
Apr 19, 2017 | 6.108 | 6.116 | 6.061 | 6.084 | 185,990 | -0.02(-0.26%) |
Apr 18, 2017 | 6.076 | 6.116 | 6.049 | 6.100 | 272,717 | +0.02(+0.39%) |
Apr 17, 2017 | 6.053 | 6.116 | 6.053 | 6.076 | 188,027 | +0.02(+0.39%) |
Apr 13, 2017 | 6.061 | 6.092 | 6.037 | 6.053 | 241,283 | -0.02(-0.26%) |
Apr 12, 2017 | 6.100 | 6.116 | 6.045 | 6.069 | 452,719 | -0.06(-1.02%) |
Apr 11, 2017 | 6.053 | 6.131 | 6.015 | 6.131 | 464,580 | +0.08(+1.30%) |
Apr 10, 2017 | 6.006 | 6.053 | 5.998 | 6.053 | 251,799 | +0.05(+0.78%) |
Apr 07, 2017 | 5.975 | 6.022 | 5.928 | 6.006 | 217,851 | +0.02(+0.39%) |
Apr 06, 2017 | 5.951 | 6.002 | 5.928 | 5.982 | 177,108 | +0.06(+1.06%) |
Apr 05, 2017 | 6.022 | 6.029 | 5.920 | 5.920 | 255,898 | -0.07(-1.18%) |
Apr 04, 2017 | 5.998 | 5.998 | 5.939 | 5.990 | 215,620 | -0.02(-0.26%) |
Apr 03, 2017 | 6.029 | 6.053 | 5.998 | 6.006 | 154,393 | -0.02(-0.39%) |
Mar 31, 2017 | 6.053 | 6.069 | 6.014 | 6.029 | 296,366 | -0.03(-0.52%) |
Mar 30, 2017 | 5.990 | 6.061 | 5.975 | 6.061 | 403,549 | +0.07(+1.18%) |
Mar 29, 2017 | 5.928 | 5.998 | 5.882 | 5.990 | 289,270 | +0.07(+1.19%) |
Mar 28, 2017 | 5.928 | 5.948 | 5.884 | 5.920 | 265,596 | +0.00(+0.00%) |
Mar 27, 2017 | 5.912 | 5.943 | 5.880 | 5.920 | 339,382 | -0.02(-0.26%) |
Mar 24, 2017 | 5.920 | 5.982 | 5.880 | 5.935 | 340,756 | +0.07(+1.20%) |
Mar 23, 2017 | 5.826 | 5.912 | 5.826 | 5.865 | 309,131 | +0.04(+0.67%) |
Mar 22, 2017 | 5.912 | 5.951 | 5.818 | 5.826 | 451,549 | -0.09(-1.59%) |
Mar 21, 2017 | 5.990 | 5.990 | 5.904 | 5.920 | 406,214 | -0.05(-0.79%) |
Mar 20, 2017 | 5.998 | 5.998 | 5.943 | 5.967 | 262,930 | -0.02(-0.39%) |
Mar 17, 2017 | 5.904 | 6.006 | 5.873 | 5.990 | 1,248,294 | +0.13(+2.14%) |
Mar 16, 2017 | 5.959 | 5.975 | 5.865 | 5.865 | 496,352 | -0.05(-0.93%) |
Mar 15, 2017 | 5.896 | 5.920 | 5.873 | 5.920 | 484,914 | +0.04(+0.67%) |
Mar 14, 2017 | 5.888 | 5.896 | 5.865 | 5.880 | 268,054 | -0.02(-0.27%) |
Mar 13, 2017 | 5.865 | 5.920 | 5.857 | 5.896 | 353,475 | +0.05(+0.80%) |
Mar 10, 2017 | 5.841 | 5.912 | 5.826 | 5.849 | 366,891 | +0.05(+0.81%) |
Mar 09, 2017 | 5.873 | 5.896 | 5.786 | 5.802 | 545,773 | -0.08(-1.33%) |
Mar 08, 2017 | 5.912 | 5.943 | 5.873 | 5.880 | 222,374 | -0.01(-0.13%) |
Mar 07, 2017 | 5.896 | 5.912 | 5.873 | 5.888 | 232,869 | -0.02(-0.27%) |
Mar 06, 2017 | 5.928 | 5.967 | 5.873 | 5.904 | 297,188 | -0.06(-1.05%) |
Mar 03, 2017 | 5.943 | 5.982 | 5.904 | 5.967 | 239,678 | +0.04(+0.66%) |
Mar 02, 2017 | 5.998 | 5.998 | 5.896 | 5.928 | 332,222 | -0.05(-0.79%) |