Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 5.710 | 5.880 | 5.635 | 5.840 | 5,210,680 | +0.15(+2.64%) |
May 30, 2017 | 5.660 | 5.890 | 5.660 | 5.690 | 4,482,417 | -0.04(-0.70%) |
May 29, 2017 | 5.810 | 5.820 | 5.720 | 5.730 | 872,963 | +0.03(+0.53%) |
May 26, 2017 | 5.760 | 5.760 | 5.630 | 5.700 | 2,837,273 | +0.03(+0.53%) |
May 25, 2017 | 5.670 | 5.700 | 5.600 | 5.670 | 2,136,239 | -0.01(-0.18%) |
May 24, 2017 | 5.620 | 5.690 | 5.450 | 5.680 | 4,665,049 | +0.04(+0.71%) |
May 23, 2017 | 5.760 | 5.820 | 5.620 | 5.640 | 7,886,980 | -0.10(-1.74%) |
May 19, 2017 | 5.810 | 5.810 | 5.710 | 5.740 | 5,032,487 | +0.00(+0.00%) |
May 18, 2017 | 5.770 | 5.850 | 5.680 | 5.740 | 8,043,489 | -0.10(-1.71%) |
May 17, 2017 | 5.820 | 5.940 | 5.790 | 5.840 | 7,688,265 | +0.13(+2.28%) |
May 16, 2017 | 5.690 | 5.790 | 5.680 | 5.710 | 4,205,573 | +0.02(+0.35%) |
May 15, 2017 | 5.750 | 5.780 | 5.580 | 5.690 | 6,057,233 | +0.03(+0.53%) |
May 12, 2017 | 5.650 | 5.780 | 5.640 | 5.660 | 5,507,692 | +0.04(+0.71%) |
May 11, 2017 | 5.420 | 5.650 | 5.380 | 5.620 | 6,071,744 | +0.27(+5.05%) |
May 10, 2017 | 5.240 | 5.400 | 5.220 | 5.350 | 9,178,949 | +0.21(+4.09%) |
May 09, 2017 | 5.190 | 5.200 | 5.040 | 5.140 | 3,418,461 | -0.08(-1.53%) |
May 08, 2017 | 5.210 | 5.220 | 5.120 | 5.220 | 3,523,092 | +0.05(+0.97%) |
May 05, 2017 | 5.000 | 5.210 | 4.970 | 5.170 | 5,096,600 | +0.23(+4.66%) |
May 04, 2017 | 4.900 | 4.970 | 4.850 | 4.940 | 7,938,216 | -0.14(-2.76%) |
May 03, 2017 | 4.710 | 5.350 | 4.700 | 5.080 | 15,837,449 | +0.49(+10.68%) |
May 02, 2017 | 4.600 | 4.740 | 4.590 | 4.590 | 6,822,566 | -0.05(-1.08%) |
May 01, 2017 | 4.730 | 4.780 | 4.600 | 4.640 | 3,961,000 | -0.11(-2.32%) |
Apr 28, 2017 | 4.640 | 4.810 | 4.620 | 4.750 | 4,037,324 | +0.13(+2.81%) |
Apr 27, 2017 | 4.680 | 4.710 | 4.560 | 4.620 | 5,529,805 | -0.14(-2.94%) |
Apr 26, 2017 | 4.810 | 4.810 | 4.570 | 4.760 | 4,970,303 | -0.01(-0.21%) |
Apr 25, 2017 | 5.030 | 5.060 | 4.740 | 4.770 | 4,858,251 | -0.30(-5.92%) |
Apr 24, 2017 | 5.070 | 5.180 | 5.040 | 5.070 | 4,673,630 | -0.15(-2.87%) |
Apr 21, 2017 | 5.100 | 5.230 | 5.060 | 5.220 | 4,936,156 | +0.14(+2.76%) |
Apr 20, 2017 | 5.010 | 5.095 | 4.990 | 5.080 | 6,624,282 | +0.08(+1.60%) |
Apr 19, 2017 | 5.070 | 5.100 | 4.900 | 5.000 | 9,140,260 | -0.15(-2.91%) |
Apr 18, 2017 | 5.140 | 5.160 | 5.050 | 5.150 | 4,122,799 | +0.02(+0.39%) |
Apr 17, 2017 | 5.070 | 5.180 | 5.020 | 5.130 | 3,655,152 | +0.07(+1.38%) |
Apr 13, 2017 | 5.100 | 5.150 | 5.005 | 5.060 | 4,977,129 | -0.03(-0.59%) |
Apr 12, 2017 | 4.920 | 5.105 | 4.920 | 5.090 | 7,707,308 | +0.14(+2.83%) |
Apr 11, 2017 | 4.850 | 5.000 | 4.810 | 4.950 | 5,193,224 | +0.16(+3.34%) |
Apr 10, 2017 | 4.720 | 4.820 | 4.680 | 4.790 | 2,488,351 | +0.00(+0.00%) |
Apr 07, 2017 | 4.870 | 4.980 | 4.720 | 4.790 | 5,351,608 | +0.01(+0.21%) |
Apr 06, 2017 | 4.830 | 4.840 | 4.735 | 4.780 | 2,441,682 | -0.04(-0.83%) |
Apr 05, 2017 | 4.660 | 4.850 | 4.650 | 4.820 | 4,552,860 | +0.03(+0.63%) |
Apr 04, 2017 | 4.810 | 4.830 | 4.715 | 4.790 | 2,609,933 | +0.03(+0.63%) |
Apr 03, 2017 | 4.680 | 4.810 | 4.660 | 4.760 | 3,204,568 | +0.07(+1.49%) |
Mar 31, 2017 | 4.600 | 4.720 | 4.590 | 4.690 | 5,488,226 | +0.05(+1.08%) |
Mar 30, 2017 | 4.600 | 4.690 | 4.590 | 4.640 | 4,593,920 | +0.01(+0.22%) |
Mar 29, 2017 | 4.540 | 4.660 | 4.505 | 4.630 | 3,431,050 | +0.10(+2.21%) |
Mar 28, 2017 | 4.700 | 4.730 | 4.490 | 4.530 | 4,951,242 | -0.12(-2.58%) |
Mar 27, 2017 | 4.660 | 4.710 | 4.600 | 4.650 | 3,608,440 | +0.09(+1.97%) |
Mar 24, 2017 | 4.550 | 4.630 | 4.520 | 4.560 | 2,572,515 | -0.02(-0.44%) |
Mar 23, 2017 | 4.660 | 4.690 | 4.500 | 4.580 | 5,106,669 | -0.06(-1.29%) |
Mar 22, 2017 | 4.710 | 4.720 | 4.570 | 4.640 | 3,427,628 | -0.01(-0.22%) |
Mar 21, 2017 | 4.620 | 4.710 | 4.580 | 4.650 | 5,258,158 | +0.05(+1.09%) |
Mar 20, 2017 | 4.610 | 4.640 | 4.500 | 4.600 | 4,149,500 | +0.10(+2.22%) |
Mar 17, 2017 | 4.600 | 4.640 | 4.465 | 4.500 | 10,264,055 | -0.07(-1.53%) |
Mar 16, 2017 | 4.710 | 4.750 | 4.510 | 4.570 | 5,676,435 | -0.07(-1.51%) |
Mar 15, 2017 | 4.330 | 4.645 | 4.240 | 4.640 | 6,373,151 | +0.35(+8.16%) |
Mar 14, 2017 | 4.340 | 4.430 | 4.265 | 4.290 | 6,595,982 | -0.06(-1.38%) |
Mar 13, 2017 | 4.450 | 4.460 | 4.305 | 4.350 | 4,006,002 | -0.08(-1.81%) |
Mar 10, 2017 | 4.340 | 4.450 | 4.300 | 4.430 | 3,179,225 | +0.15(+3.50%) |
Mar 09, 2017 | 4.390 | 4.430 | 4.280 | 4.280 | 3,418,818 | -0.11(-2.51%) |
Mar 08, 2017 | 4.300 | 4.450 | 4.300 | 4.390 | 4,033,291 | +0.00(+0.00%) |
Mar 07, 2017 | 4.390 | 4.450 | 4.310 | 4.390 | 4,272,104 | -0.05(-1.13%) |
Mar 06, 2017 | 4.490 | 4.520 | 4.330 | 4.440 | 5,252,068 | -0.05(-1.11%) |
Mar 03, 2017 | 4.400 | 4.560 | 4.380 | 4.490 | 5,900,797 | +0.05(+1.13%) |
Mar 02, 2017 | 4.550 | 4.610 | 4.430 | 4.440 | 8,033,091 | -0.20(-4.31%) |