Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 4.523 | 4.625 | 4.415 | 4.601 | 16,317,294 | +0.08(+1.85%) |
May 30, 2017 | 4.697 | 4.763 | 4.517 | 4.517 | 6,655,426 | -0.18(-3.82%) |
May 26, 2017 | 4.828 | 4.828 | 4.667 | 4.697 | 5,448,334 | -0.13(-2.73%) |
May 25, 2017 | 4.751 | 4.927 | 4.721 | 4.828 | 9,250,283 | +0.11(+2.41%) |
May 24, 2017 | 4.637 | 4.774 | 4.637 | 4.715 | 6,994,498 | +0.08(+1.81%) |
May 23, 2017 | 4.577 | 4.655 | 4.547 | 4.631 | 6,030,171 | +0.07(+1.57%) |
May 22, 2017 | 4.667 | 4.703 | 4.505 | 4.559 | 10,622,351 | -0.04(-0.91%) |
May 19, 2017 | 4.469 | 4.757 | 4.448 | 4.601 | 10,626,106 | +0.13(+2.95%) |
May 18, 2017 | 4.475 | 4.493 | 4.275 | 4.469 | 12,277,705 | +0.01(+0.13%) |
May 17, 2017 | 4.427 | 4.481 | 4.278 | 4.463 | 18,732,894 | +0.01(+0.13%) |
May 16, 2017 | 4.685 | 4.715 | 4.421 | 4.457 | 13,964,343 | -0.24(-5.10%) |
May 15, 2017 | 4.763 | 4.846 | 4.674 | 4.697 | 8,502,958 | -0.03(-0.63%) |
May 12, 2017 | 4.882 | 4.924 | 4.667 | 4.727 | 16,786,172 | -0.17(-3.54%) |
May 11, 2017 | 4.846 | 4.930 | 4.721 | 4.900 | 13,444,855 | +0.01(+0.24%) |
May 10, 2017 | 4.828 | 4.960 | 4.739 | 4.888 | 14,505,114 | +0.07(+1.36%) |
May 09, 2017 | 4.942 | 4.984 | 4.810 | 4.822 | 13,594,617 | -0.11(-2.30%) |
May 08, 2017 | 5.056 | 5.068 | 4.846 | 4.936 | 10,451,047 | -0.05(-1.08%) |
May 05, 2017 | 5.002 | 5.116 | 4.912 | 4.990 | 11,276,233 | -0.06(-1.18%) |
May 04, 2017 | 5.385 | 5.391 | 5.020 | 5.050 | 13,946,048 | -0.49(-8.86%) |
May 03, 2017 | 5.762 | 5.792 | 5.474 | 5.540 | 8,732,093 | -0.23(-3.94%) |
May 02, 2017 | 5.768 | 5.822 | 5.660 | 5.768 | 5,263,962 | +0.02(+0.42%) |
May 01, 2017 | 5.546 | 5.780 | 5.516 | 5.744 | 7,603,330 | +0.21(+3.78%) |
Apr 28, 2017 | 5.738 | 5.774 | 5.486 | 5.534 | 8,173,640 | -0.23(-4.05%) |
Apr 27, 2017 | 5.863 | 5.875 | 5.726 | 5.768 | 6,810,298 | -0.05(-0.93%) |
Apr 26, 2017 | 5.780 | 5.869 | 5.654 | 5.822 | 8,543,560 | +0.03(+0.52%) |
Apr 25, 2017 | 5.822 | 5.857 | 5.690 | 5.792 | 7,806,536 | -0.03(-0.51%) |
Apr 24, 2017 | 6.043 | 6.049 | 5.792 | 5.822 | 12,736,644 | -0.18(-2.99%) |
Apr 21, 2017 | 5.935 | 6.037 | 5.893 | 6.001 | 45,708,696 | +0.04(+0.60%) |
Apr 20, 2017 | 5.971 | 6.013 | 5.869 | 5.965 | 7,403,932 | +0.02(+0.40%) |
Apr 19, 2017 | 5.905 | 6.043 | 5.881 | 5.941 | 8,383,635 | +0.04(+0.61%) |
Apr 18, 2017 | 5.822 | 5.965 | 5.798 | 5.905 | 15,795,567 | +0.23(+4.00%) |
Apr 17, 2017 | 5.642 | 5.730 | 5.606 | 5.678 | 2,567,415 | +0.07(+1.28%) |
Apr 13, 2017 | 5.600 | 5.642 | 5.558 | 5.606 | 2,400,705 | -0.02(-0.32%) |
Apr 12, 2017 | 5.576 | 5.690 | 5.576 | 5.624 | 2,689,074 | +0.03(+0.53%) |
Apr 11, 2017 | 5.492 | 5.660 | 5.492 | 5.594 | 4,446,698 | +0.10(+1.74%) |
Apr 10, 2017 | 5.451 | 5.504 | 5.367 | 5.498 | 2,858,704 | +0.05(+0.99%) |
Apr 07, 2017 | 5.445 | 5.469 | 5.409 | 5.445 | 3,345,333 | -0.01(-0.11%) |
Apr 06, 2017 | 5.397 | 5.451 | 5.328 | 5.451 | 5,310,224 | +0.07(+1.22%) |
Apr 05, 2017 | 5.606 | 5.606 | 5.349 | 5.385 | 5,844,989 | -0.19(-3.43%) |
Apr 04, 2017 | 5.648 | 5.744 | 5.558 | 5.576 | 4,925,981 | -0.07(-1.27%) |
Apr 03, 2017 | 5.726 | 5.786 | 5.618 | 5.648 | 4,891,328 | -0.06(-1.05%) |
Mar 31, 2017 | 5.570 | 5.839 | 5.570 | 5.708 | 8,332,763 | +0.14(+2.58%) |
Mar 30, 2017 | 5.474 | 5.588 | 5.436 | 5.564 | 5,925,708 | +0.09(+1.64%) |
Mar 29, 2017 | 5.451 | 5.516 | 5.391 | 5.474 | 5,072,057 | +0.02(+0.33%) |
Mar 28, 2017 | 5.469 | 5.516 | 5.241 | 5.457 | 6,962,672 | -0.03(-0.49%) |
Mar 27, 2017 | 5.449 | 5.604 | 5.402 | 5.483 | 7,435,907 | -0.01(-0.21%) |
Mar 24, 2017 | 5.303 | 5.565 | 5.303 | 5.495 | 7,191,481 | +0.18(+3.39%) |
Mar 23, 2017 | 5.175 | 5.355 | 5.135 | 5.315 | 4,606,326 | +0.12(+2.35%) |
Mar 22, 2017 | 5.379 | 5.420 | 5.071 | 5.193 | 11,473,065 | -0.27(-4.90%) |
Mar 21, 2017 | 5.582 | 5.611 | 5.379 | 5.460 | 5,322,755 | -0.13(-2.39%) |
Mar 20, 2017 | 5.594 | 5.652 | 5.577 | 5.594 | 3,344,940 | +0.00(+0.00%) |
Mar 17, 2017 | 5.623 | 5.629 | 5.501 | 5.594 | 6,448,110 | -0.04(-0.72%) |
Mar 16, 2017 | 5.687 | 5.734 | 5.635 | 5.635 | 2,548,671 | -0.03(-0.51%) |
Mar 15, 2017 | 5.501 | 5.716 | 5.501 | 5.664 | 4,206,884 | +0.19(+3.40%) |
Mar 14, 2017 | 5.390 | 5.542 | 5.379 | 5.478 | 3,957,974 | +0.01(+0.21%) |
Mar 13, 2017 | 5.402 | 5.472 | 5.350 | 5.466 | 4,148,819 | +0.07(+1.29%) |
Mar 10, 2017 | 5.472 | 5.518 | 5.321 | 5.396 | 3,825,460 | +0.01(+0.22%) |
Mar 09, 2017 | 5.524 | 5.582 | 5.321 | 5.385 | 5,399,058 | -0.16(-2.94%) |
Mar 08, 2017 | 5.670 | 5.681 | 5.443 | 5.547 | 6,874,052 | -0.14(-2.45%) |
Mar 07, 2017 | 5.797 | 5.821 | 5.675 | 5.687 | 4,502,628 | -0.11(-1.91%) |
Mar 06, 2017 | 5.949 | 5.960 | 5.763 | 5.797 | 2,721,304 | -0.15(-2.54%) |
Mar 03, 2017 | 5.954 | 5.989 | 5.850 | 5.949 | 4,537,768 | -0.02(-0.39%) |
Mar 02, 2017 | 5.757 | 6.001 | 5.757 | 5.972 | 4,621,319 | +0.17(+3.01%) |