Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 5.244 | 5.264 | 5.131 | 5.151 | 2,969,004 | -0.07(-1.28%) |
May 30, 2017 | 5.171 | 5.224 | 5.158 | 5.218 | 2,189,696 | +0.05(+1.03%) |
May 26, 2017 | 5.138 | 5.224 | 5.111 | 5.165 | 3,899,300 | +0.11(+2.11%) |
May 25, 2017 | 5.218 | 5.264 | 5.005 | 5.058 | 3,842,382 | -0.12(-2.31%) |
May 24, 2017 | 5.244 | 5.358 | 5.178 | 5.178 | 3,031,511 | -0.03(-0.51%) |
May 23, 2017 | 5.111 | 5.231 | 5.105 | 5.204 | 3,420,378 | +0.19(+3.85%) |
May 22, 2017 | 5.118 | 5.125 | 4.845 | 5.011 | 4,783,926 | -0.13(-2.46%) |
May 19, 2017 | 5.158 | 5.314 | 5.131 | 5.138 | 6,362,523 | +0.31(+6.48%) |
May 18, 2017 | 5.151 | 5.258 | 4.566 | 4.825 | 13,288,203 | -1.06(-17.99%) |
May 17, 2017 | 5.996 | 6.050 | 5.837 | 5.883 | 2,778,582 | -0.19(-3.07%) |
May 16, 2017 | 6.246 | 6.256 | 6.063 | 6.070 | 2,554,902 | -0.06(-0.98%) |
May 15, 2017 | 6.143 | 6.176 | 6.096 | 6.130 | 3,462,379 | +0.09(+1.54%) |
May 12, 2017 | 5.863 | 6.083 | 5.857 | 6.036 | 4,826,606 | +0.23(+4.01%) |
May 11, 2017 | 5.817 | 5.830 | 5.744 | 5.803 | 4,268,842 | -0.01(-0.11%) |
May 10, 2017 | 5.837 | 5.863 | 5.764 | 5.810 | 2,406,928 | +0.09(+1.51%) |
May 09, 2017 | 5.717 | 5.797 | 5.697 | 5.724 | 2,697,372 | +0.03(+0.58%) |
May 08, 2017 | 5.757 | 5.783 | 5.644 | 5.690 | 2,994,966 | -0.14(-2.40%) |
May 05, 2017 | 5.511 | 5.830 | 5.504 | 5.830 | 4,798,088 | +0.31(+5.67%) |
May 04, 2017 | 5.644 | 5.650 | 5.471 | 5.517 | 3,994,344 | -0.15(-2.69%) |
May 03, 2017 | 5.875 | 5.888 | 5.652 | 5.670 | 3,605,973 | -0.21(-3.49%) |
May 02, 2017 | 5.816 | 5.908 | 5.789 | 5.875 | 6,201,026 | +0.19(+3.38%) |
May 01, 2017 | 5.676 | 5.743 | 5.650 | 5.683 | 2,256,912 | +0.01(+0.12%) |
Apr 28, 2017 | 5.464 | 5.690 | 5.464 | 5.676 | 6,171,170 | +0.13(+2.39%) |
Apr 27, 2017 | 5.557 | 5.584 | 5.491 | 5.544 | 7,529,192 | +0.05(+0.84%) |
Apr 26, 2017 | 5.491 | 5.524 | 5.441 | 5.498 | 7,823,123 | +0.01(+0.12%) |
Apr 25, 2017 | 5.418 | 5.511 | 5.412 | 5.491 | 6,041,821 | +0.08(+1.47%) |
Apr 24, 2017 | 5.398 | 5.458 | 5.355 | 5.412 | 5,990,167 | +0.19(+3.68%) |
Apr 21, 2017 | 5.253 | 5.299 | 5.213 | 5.219 | 4,010,028 | -0.05(-1.01%) |
Apr 20, 2017 | 5.319 | 5.359 | 5.246 | 5.272 | 5,223,269 | +0.01(+0.13%) |
Apr 19, 2017 | 5.378 | 5.385 | 5.266 | 5.266 | 7,195,994 | -0.03(-0.50%) |
Apr 18, 2017 | 5.233 | 5.385 | 5.186 | 5.292 | 10,546,982 | +0.15(+2.96%) |
Apr 17, 2017 | 5.067 | 5.160 | 5.011 | 5.140 | 4,838,575 | +0.14(+2.78%) |
Apr 13, 2017 | 5.193 | 5.193 | 5.001 | 5.001 | 8,768,015 | -0.16(-3.08%) |
Apr 12, 2017 | 5.180 | 5.193 | 5.100 | 5.160 | 11,480,106 | -0.01(-0.26%) |
Apr 11, 2017 | 5.153 | 5.219 | 5.100 | 5.173 | 7,878,415 | +0.01(+0.26%) |
Apr 10, 2017 | 5.266 | 5.292 | 5.156 | 5.160 | 7,339,396 | -0.07(-1.27%) |
Apr 07, 2017 | 5.292 | 5.352 | 5.209 | 5.226 | 19,209,520 | -0.01(-0.13%) |
Apr 06, 2017 | 5.471 | 5.491 | 5.219 | 5.233 | 70,143,672 | -0.30(-5.50%) |
Apr 05, 2017 | 5.895 | 5.895 | 5.511 | 5.537 | 12,490,932 | -0.30(-5.11%) |
Apr 04, 2017 | 5.862 | 5.902 | 5.763 | 5.835 | 3,362,498 | -0.03(-0.56%) |
Apr 03, 2017 | 5.829 | 5.908 | 5.716 | 5.869 | 5,360,249 | +0.03(+0.45%) |
Mar 31, 2017 | 5.902 | 5.902 | 5.756 | 5.842 | 4,319,954 | -0.05(-0.79%) |
Mar 30, 2017 | 5.842 | 5.938 | 5.816 | 5.888 | 5,101,258 | +0.10(+1.72%) |
Mar 29, 2017 | 5.968 | 5.981 | 5.743 | 5.789 | 10,592,272 | -0.10(-1.69%) |
Mar 28, 2017 | 6.160 | 6.173 | 5.888 | 5.888 | 16,463,642 | -0.58(-9.01%) |
Mar 27, 2017 | 6.491 | 6.557 | 6.412 | 6.471 | 4,342,756 | -0.09(-1.31%) |
Mar 24, 2017 | 6.518 | 6.604 | 6.468 | 6.557 | 2,957,578 | +0.04(+0.61%) |
Mar 23, 2017 | 6.471 | 6.577 | 6.428 | 6.518 | 2,313,143 | +0.02(+0.31%) |
Mar 22, 2017 | 6.571 | 6.723 | 6.458 | 6.498 | 3,266,930 | -0.15(-2.19%) |
Mar 21, 2017 | 6.902 | 6.955 | 6.594 | 6.644 | 2,181,547 | -0.21(-3.00%) |
Mar 20, 2017 | 6.730 | 6.968 | 6.730 | 6.849 | 2,251,344 | +0.13(+1.97%) |
Mar 17, 2017 | 6.915 | 6.955 | 6.690 | 6.716 | 2,500,893 | -0.08(-1.17%) |
Mar 16, 2017 | 6.948 | 6.961 | 6.759 | 6.796 | 2,152,950 | -0.12(-1.72%) |
Mar 15, 2017 | 6.749 | 6.942 | 6.670 | 6.915 | 1,946,745 | +0.19(+2.76%) |
Mar 14, 2017 | 6.796 | 6.849 | 6.703 | 6.730 | 1,710,709 | -0.11(-1.65%) |
Mar 13, 2017 | 6.730 | 6.869 | 6.670 | 6.842 | 1,436,884 | +0.10(+1.47%) |
Mar 10, 2017 | 6.789 | 6.852 | 6.660 | 6.743 | 2,283,380 | +0.07(+1.09%) |
Mar 09, 2017 | 6.809 | 6.809 | 6.644 | 6.670 | 3,583,984 | -0.20(-2.89%) |
Mar 08, 2017 | 7.001 | 7.048 | 6.822 | 6.869 | 2,581,964 | -0.31(-4.34%) |
Mar 07, 2017 | 7.306 | 7.312 | 7.169 | 7.180 | 1,426,499 | -0.10(-1.36%) |
Mar 06, 2017 | 7.385 | 7.412 | 7.279 | 7.279 | 1,464,719 | -0.14(-1.87%) |
Mar 03, 2017 | 7.471 | 7.266 | 7.418 | 1,772,872 | +0.18(+2.47%) | |
Mar 02, 2017 | 7.352 | 7.372 | 7.193 | 7.240 | 2,134,685 | -0.14(-1.89%) |