Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 4.457 | 4.481 | 4.411 | 4.419 | 56,864,332 | -0.01(-0.17%) |
May 30, 2017 | 4.442 | 4.457 | 4.426 | 4.426 | 47,597,524 | -0.04(-0.87%) |
May 26, 2017 | 4.442 | 4.504 | 4.426 | 4.465 | 19,315,492 | +0.04(+0.87%) |
May 25, 2017 | 4.450 | 4.469 | 4.388 | 4.426 | 26,243,862 | -0.02(-0.35%) |
May 24, 2017 | 4.481 | 4.488 | 4.426 | 4.442 | 35,530,156 | -0.02(-0.35%) |
May 23, 2017 | 4.403 | 4.473 | 4.395 | 4.457 | 30,020,942 | +0.10(+2.31%) |
May 22, 2017 | 4.364 | 4.419 | 4.303 | 4.357 | 48,718,548 | -0.02(-0.53%) |
May 19, 2017 | 4.388 | 4.388 | 4.318 | 4.380 | 60,057,276 | +0.12(+2.91%) |
May 18, 2017 | 4.527 | 4.643 | 4.248 | 4.256 | 103,082,936 | -0.56(-11.72%) |
May 17, 2017 | 4.906 | 4.922 | 4.806 | 4.821 | 37,576,224 | -0.10(-2.04%) |
May 16, 2017 | 4.929 | 4.941 | 4.867 | 4.922 | 36,266,736 | +0.02(+0.47%) |
May 15, 2017 | 4.860 | 4.914 | 4.829 | 4.898 | 62,089,660 | +0.05(+1.12%) |
May 12, 2017 | 4.821 | 4.875 | 4.786 | 4.844 | 42,528,192 | +0.09(+1.79%) |
May 11, 2017 | 4.690 | 4.790 | 4.674 | 4.759 | 71,253,696 | +0.10(+2.16%) |
May 10, 2017 | 4.651 | 4.697 | 4.628 | 4.659 | 31,996,192 | +0.06(+1.35%) |
May 09, 2017 | 4.550 | 4.620 | 4.531 | 4.597 | 38,407,652 | +0.05(+1.02%) |
May 08, 2017 | 4.562 | 4.573 | 4.519 | 4.550 | 32,390,410 | -0.03(-0.68%) |
May 05, 2017 | 4.604 | 4.620 | 4.573 | 4.581 | 33,984,376 | -0.02(-0.34%) |
May 04, 2017 | 4.542 | 4.659 | 4.512 | 4.597 | 82,322,456 | +0.08(+1.71%) |
May 03, 2017 | 4.512 | 4.547 | 4.473 | 4.519 | 36,874,276 | -0.02(-0.34%) |
May 02, 2017 | 4.450 | 4.542 | 4.442 | 4.535 | 39,563,776 | +0.07(+1.56%) |
May 01, 2017 | 4.457 | 4.504 | 4.419 | 4.465 | 29,388,568 | +0.03(+0.70%) |
Apr 28, 2017 | 4.357 | 4.450 | 4.357 | 4.434 | 33,192,442 | +0.04(+0.88%) |
Apr 27, 2017 | 4.403 | 4.419 | 4.345 | 4.395 | 31,542,128 | +0.00(+0.00%) |
Apr 26, 2017 | 4.426 | 4.434 | 4.349 | 4.395 | 36,941,188 | -0.08(-1.73%) |
Apr 25, 2017 | 4.380 | 4.496 | 4.376 | 4.473 | 37,172,532 | +0.06(+1.40%) |
Apr 24, 2017 | 4.434 | 4.481 | 4.411 | 4.411 | 24,626,512 | +0.05(+1.06%) |
Apr 21, 2017 | 4.372 | 4.411 | 4.326 | 4.364 | 25,134,974 | +0.02(+0.36%) |
Apr 20, 2017 | 4.403 | 4.457 | 4.349 | 4.349 | 40,711,980 | -0.07(-1.58%) |
Apr 19, 2017 | 4.457 | 4.473 | 4.411 | 4.419 | 17,117,090 | -0.06(-1.38%) |
Apr 18, 2017 | 4.481 | 4.535 | 4.473 | 4.481 | 19,365,374 | -0.01(-0.17%) |
Apr 17, 2017 | 4.395 | 4.496 | 4.388 | 4.488 | 16,470,111 | +0.14(+3.20%) |
Apr 13, 2017 | 4.334 | 4.380 | 4.326 | 4.349 | 18,759,706 | -0.01(-0.18%) |
Apr 12, 2017 | 4.334 | 4.357 | 4.295 | 4.357 | 21,880,090 | +0.05(+1.08%) |
Apr 11, 2017 | 4.334 | 4.349 | 4.256 | 4.310 | 27,457,232 | -0.11(-2.45%) |
Apr 10, 2017 | 4.419 | 4.442 | 4.372 | 4.419 | 14,821,815 | +0.02(+0.35%) |
Apr 07, 2017 | 4.426 | 4.457 | 4.384 | 4.403 | 14,655,110 | +0.03(+0.71%) |
Apr 06, 2017 | 4.388 | 4.457 | 4.357 | 4.372 | 22,055,438 | -0.05(-1.22%) |
Apr 05, 2017 | 4.481 | 4.500 | 4.395 | 4.426 | 20,077,540 | -0.05(-1.04%) |
Apr 04, 2017 | 4.419 | 4.481 | 4.403 | 4.473 | 11,294,379 | +0.01(+0.17%) |
Apr 03, 2017 | 4.481 | 4.496 | 4.442 | 4.465 | 14,611,535 | +0.01(+0.17%) |
Mar 31, 2017 | 4.450 | 4.504 | 4.411 | 4.457 | 25,254,462 | -0.02(-0.52%) |
Mar 30, 2017 | 4.442 | 4.500 | 4.426 | 4.481 | 26,734,606 | +0.02(+0.35%) |
Mar 29, 2017 | 4.388 | 4.473 | 4.388 | 4.465 | 15,946,262 | +0.08(+1.76%) |
Mar 28, 2017 | 4.372 | 4.402 | 4.353 | 4.388 | 12,316,935 | +0.03(+0.71%) |
Mar 27, 2017 | 4.303 | 4.364 | 4.291 | 4.357 | 16,124,845 | +0.02(+0.36%) |
Mar 24, 2017 | 4.303 | 4.349 | 4.276 | 4.341 | 21,594,478 | +0.06(+1.45%) |
Mar 23, 2017 | 4.272 | 4.310 | 4.256 | 4.279 | 29,215,610 | +0.00(+0.00%) |
Mar 22, 2017 | 4.310 | 4.341 | 4.264 | 4.279 | 17,660,548 | -0.05(-1.07%) |
Mar 21, 2017 | 4.419 | 4.419 | 4.326 | 4.326 | 20,675,132 | -0.09(-2.10%) |
Mar 20, 2017 | 4.272 | 4.442 | 4.252 | 4.419 | 26,576,908 | +0.15(+3.63%) |
Mar 17, 2017 | 4.303 | 4.326 | 4.233 | 4.264 | 27,767,326 | -0.02(-0.36%) |
Mar 16, 2017 | 4.264 | 4.303 | 4.241 | 4.279 | 13,084,472 | +0.02(+0.36%) |
Mar 15, 2017 | 4.179 | 4.279 | 4.140 | 4.264 | 20,767,026 | +0.13(+3.18%) |
Mar 14, 2017 | 4.202 | 4.225 | 4.132 | 4.132 | 11,714,022 | -0.11(-2.55%) |
Mar 13, 2017 | 4.241 | 4.264 | 4.221 | 4.241 | 8,605,497 | +0.02(+0.37%) |
Mar 10, 2017 | 4.241 | 4.248 | 4.210 | 4.225 | 26,856,926 | +0.07(+1.68%) |
Mar 09, 2017 | 4.171 | 4.214 | 4.148 | 4.156 | 40,408,652 | -0.02(-0.56%) |
Mar 08, 2017 | 4.109 | 4.187 | 4.101 | 4.179 | 35,709,548 | +0.02(+0.37%) |
Mar 07, 2017 | 4.233 | 4.241 | 4.148 | 4.163 | 36,455,584 | -0.06(-1.47%) |
Mar 06, 2017 | 4.295 | 4.295 | 4.187 | 4.225 | 22,153,390 | -0.06(-1.44%) |
Mar 03, 2017 | 4.194 | 4.291 | 4.187 | 4.287 | 33,184,470 | +0.09(+2.21%) |
Mar 02, 2017 | 4.272 | 4.310 | 4.187 | 4.194 | 32,919,896 | -0.26(-5.74%) |