Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 6.379 | 6.413 | 6.150 | 6.243 | 6,557,490 | -0.00(-0.03%) |
May 30, 2017 | 6.119 | 6.290 | 6.116 | 6.245 | 4,181,962 | +0.12(+2.00%) |
May 26, 2017 | 6.049 | 6.127 | 5.913 | 6.123 | 4,472,125 | +0.07(+1.20%) |
May 25, 2017 | 6.034 | 6.107 | 5.930 | 6.050 | 3,964,808 | +0.10(+1.68%) |
May 24, 2017 | 5.936 | 5.984 | 5.872 | 5.950 | 3,353,174 | +0.11(+1.86%) |
May 23, 2017 | 5.922 | 5.930 | 5.693 | 5.841 | 4,635,661 | -0.07(-1.16%) |
May 22, 2017 | 5.809 | 5.916 | 5.792 | 5.909 | 5,414,011 | +0.18(+3.20%) |
May 19, 2017 | 5.698 | 5.781 | 5.679 | 5.726 | 7,167,092 | +0.18(+3.29%) |
May 18, 2017 | 5.298 | 5.585 | 5.221 | 5.544 | 12,704,643 | +0.30(+5.73%) |
May 17, 2017 | 5.798 | 5.856 | 5.244 | 5.244 | 15,034,870 | -0.79(-13.12%) |
May 16, 2017 | 5.842 | 6.037 | 5.778 | 6.036 | 4,284,216 | +0.26(+4.46%) |
May 15, 2017 | 5.563 | 5.790 | 5.547 | 5.778 | 4,120,044 | +0.25(+4.59%) |
May 12, 2017 | 5.496 | 5.545 | 5.431 | 5.525 | 3,134,097 | +0.05(+0.91%) |
May 11, 2017 | 5.381 | 5.549 | 5.270 | 5.475 | 3,919,134 | +0.05(+1.01%) |
May 10, 2017 | 5.270 | 5.447 | 5.267 | 5.420 | 7,219,080 | +0.32(+6.34%) |
May 09, 2017 | 4.947 | 5.135 | 4.947 | 5.097 | 5,009,570 | +0.15(+3.04%) |
May 08, 2017 | 4.990 | 5.025 | 4.916 | 4.947 | 1,925,785 | -0.06(-1.11%) |
May 05, 2017 | 4.988 | 5.008 | 4.872 | 5.002 | 3,041,167 | +0.05(+1.07%) |
May 04, 2017 | 4.983 | 5.002 | 4.891 | 4.950 | 2,660,137 | -0.01(-0.25%) |
May 03, 2017 | 4.847 | 4.981 | 4.832 | 4.962 | 2,963,565 | +0.05(+1.10%) |
May 02, 2017 | 5.028 | 5.028 | 4.828 | 4.908 | 4,445,270 | -0.16(-3.22%) |
May 01, 2017 | 4.983 | 5.076 | 4.888 | 5.071 | 5,638,130 | +0.14(+2.92%) |
Apr 28, 2017 | 5.152 | 5.152 | 4.883 | 4.927 | 7,840,535 | -0.26(-5.10%) |
Apr 27, 2017 | 5.087 | 5.211 | 5.051 | 5.192 | 5,508,896 | +0.21(+4.26%) |
Apr 26, 2017 | 5.093 | 5.109 | 4.926 | 4.980 | 5,732,100 | -0.13(-2.57%) |
Apr 25, 2017 | 5.053 | 5.131 | 4.991 | 5.111 | 4,463,282 | +0.15(+3.12%) |
Apr 24, 2017 | 4.959 | 5.002 | 4.894 | 4.957 | 7,627,570 | +0.20(+4.30%) |
Apr 21, 2017 | 4.773 | 4.782 | 4.634 | 4.752 | 5,956,638 | -0.07(-1.40%) |
Apr 20, 2017 | 4.700 | 4.841 | 4.634 | 4.820 | 5,182,740 | +0.22(+4.79%) |
Apr 19, 2017 | 4.633 | 4.725 | 4.576 | 4.600 | 3,784,253 | +0.07(+1.64%) |
Apr 18, 2017 | 4.410 | 4.536 | 4.383 | 4.526 | 3,227,586 | +0.05(+1.20%) |
Apr 17, 2017 | 4.344 | 4.473 | 4.344 | 4.472 | 5,475,355 | +0.17(+3.91%) |
Apr 13, 2017 | 4.321 | 4.500 | 4.301 | 4.304 | 5,030,592 | -0.08(-1.92%) |
Apr 12, 2017 | 4.603 | 4.610 | 4.361 | 4.388 | 8,514,195 | -0.24(-5.27%) |
Apr 11, 2017 | 4.690 | 4.690 | 4.419 | 4.633 | 8,069,913 | -0.12(-2.43%) |
Apr 10, 2017 | 4.865 | 4.874 | 4.712 | 4.748 | 3,755,878 | -0.11(-2.32%) |
Apr 07, 2017 | 4.799 | 4.903 | 4.769 | 4.861 | 2,947,631 | +0.06(+1.33%) |
Apr 06, 2017 | 4.776 | 4.829 | 4.655 | 4.797 | 6,107,824 | +0.02(+0.38%) |
Apr 05, 2017 | 4.939 | 5.021 | 4.770 | 4.779 | 5,789,720 | -0.11(-2.16%) |
Apr 04, 2017 | 4.868 | 4.979 | 4.835 | 4.885 | 4,113,032 | -0.08(-1.53%) |
Apr 03, 2017 | 5.077 | 5.099 | 4.859 | 4.961 | 4,986,004 | -0.09(-1.74%) |
Mar 31, 2017 | 5.070 | 5.124 | 4.995 | 5.048 | 3,448,432 | -0.01(-0.19%) |
Mar 30, 2017 | 4.964 | 5.085 | 4.964 | 5.058 | 5,543,121 | +0.09(+1.71%) |
Mar 29, 2017 | 5.015 | 5.015 | 4.931 | 4.973 | 3,575,416 | -0.04(-0.84%) |
Mar 28, 2017 | 4.994 | 5.068 | 4.921 | 5.015 | 4,291,291 | +0.05(+1.00%) |
Mar 27, 2017 | 4.776 | 5.000 | 4.736 | 4.965 | 7,616,493 | +0.03(+0.52%) |
Mar 24, 2017 | 5.039 | 5.119 | 4.885 | 4.939 | 6,044,433 | +0.10(+2.11%) |
Mar 23, 2017 | 4.873 | 4.906 | 4.798 | 4.837 | 3,978,399 | -0.04(-0.77%) |
Mar 22, 2017 | 4.730 | 4.888 | 4.684 | 4.875 | 4,714,318 | +0.15(+3.19%) |
Mar 21, 2017 | 5.141 | 5.150 | 4.692 | 4.724 | 8,802,233 | -0.35(-6.97%) |
Mar 20, 2017 | 4.993 | 5.131 | 4.963 | 5.078 | 3,397,530 | +0.11(+2.24%) |
Mar 17, 2017 | 4.986 | 4.996 | 4.930 | 4.966 | 2,345,911 | +0.03(+0.55%) |
Mar 16, 2017 | 5.024 | 5.024 | 4.910 | 4.939 | 3,038,948 | -0.02(-0.39%) |
Mar 15, 2017 | 4.876 | 4.983 | 4.789 | 4.959 | 4,525,928 | +0.12(+2.42%) |
Mar 14, 2017 | 4.839 | 4.845 | 4.718 | 4.841 | 4,299,187 | -0.05(-0.92%) |
Mar 13, 2017 | 4.816 | 4.890 | 4.793 | 4.886 | 4,772,016 | +0.11(+2.32%) |
Mar 10, 2017 | 4.698 | 4.807 | 4.698 | 4.776 | 4,993,389 | +0.16(+3.45%) |
Mar 09, 2017 | 4.582 | 4.641 | 4.506 | 4.616 | 2,471,095 | +0.02(+0.48%) |
Mar 08, 2017 | 4.627 | 4.703 | 4.564 | 4.594 | 4,414,008 | +0.03(+0.73%) |
Mar 07, 2017 | 4.504 | 4.649 | 4.466 | 4.561 | 4,409,695 | +0.03(+0.70%) |
Mar 06, 2017 | 4.450 | 4.554 | 4.370 | 4.529 | 3,496,774 | +0.01(+0.16%) |
Mar 03, 2017 | 4.538 | 4.545 | 4.440 | 4.522 | 3,249,880 | -0.01(-0.18%) |
Mar 02, 2017 | 4.712 | 4.739 | 4.517 | 4.531 | 4,268,748 | -0.15(-3.10%) |