Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 5.668 | 5.707 | 5.474 | 5.562 | 6,065,881 | -0.12(-2.05%) |
May 30, 2017 | 5.794 | 5.813 | 5.678 | 5.678 | 4,909,803 | -0.16(-2.66%) |
May 26, 2017 | 5.813 | 5.910 | 5.813 | 5.833 | 4,585,891 | +0.04(+0.67%) |
May 25, 2017 | 5.707 | 5.833 | 5.697 | 5.794 | 5,277,241 | +0.02(+0.34%) |
May 24, 2017 | 5.668 | 5.784 | 5.605 | 5.775 | 4,979,917 | +0.09(+1.53%) |
May 23, 2017 | 5.881 | 5.939 | 5.644 | 5.688 | 6,298,957 | -0.17(-2.98%) |
May 22, 2017 | 5.755 | 5.920 | 5.746 | 5.862 | 7,067,720 | +0.17(+2.93%) |
May 19, 2017 | 5.617 | 5.743 | 5.617 | 5.695 | 11,705,908 | +0.12(+2.08%) |
May 18, 2017 | 5.695 | 5.734 | 5.472 | 5.579 | 8,619,343 | -0.25(-4.32%) |
May 17, 2017 | 5.869 | 5.966 | 5.811 | 5.830 | 10,637,813 | +0.07(+1.18%) |
May 16, 2017 | 5.685 | 5.782 | 5.685 | 5.763 | 5,732,811 | +0.11(+1.88%) |
May 15, 2017 | 5.675 | 5.695 | 5.550 | 5.656 | 7,232,703 | +0.09(+1.57%) |
May 12, 2017 | 5.491 | 5.617 | 5.472 | 5.569 | 7,518,333 | +0.10(+1.77%) |
May 11, 2017 | 5.298 | 5.482 | 5.298 | 5.472 | 6,383,807 | +0.20(+3.86%) |
May 10, 2017 | 5.317 | 5.365 | 5.240 | 5.269 | 7,495,082 | +0.05(+0.93%) |
May 09, 2017 | 5.181 | 5.256 | 5.128 | 5.220 | 4,951,190 | -0.04(-0.74%) |
May 08, 2017 | 5.133 | 5.343 | 5.051 | 5.259 | 8,404,876 | +0.13(+2.45%) |
May 05, 2017 | 4.988 | 5.249 | 4.978 | 5.133 | 7,548,849 | +0.15(+3.11%) |
May 04, 2017 | 5.027 | 5.056 | 4.891 | 4.978 | 7,343,493 | -0.13(-2.47%) |
May 03, 2017 | 5.094 | 5.259 | 5.017 | 5.104 | 7,208,031 | -0.02(-0.38%) |
May 02, 2017 | 5.114 | 5.211 | 5.094 | 5.123 | 6,304,267 | +0.01(+0.19%) |
May 01, 2017 | 5.211 | 5.288 | 5.065 | 5.114 | 7,706,954 | -0.16(-3.12%) |
Apr 28, 2017 | 5.191 | 5.317 | 5.162 | 5.278 | 7,825,276 | +0.12(+2.25%) |
Apr 27, 2017 | 5.327 | 5.327 | 5.114 | 5.162 | 7,953,675 | -0.17(-3.27%) |
Apr 26, 2017 | 5.123 | 5.375 | 5.119 | 5.336 | 9,569,630 | +0.18(+3.57%) |
Apr 25, 2017 | 5.259 | 5.336 | 5.017 | 5.152 | 11,058,917 | -0.17(-3.27%) |
Apr 24, 2017 | 5.201 | 5.375 | 5.181 | 5.327 | 6,921,708 | +0.03(+0.55%) |
Apr 21, 2017 | 5.385 | 5.404 | 5.278 | 5.298 | 6,902,007 | -0.09(-1.62%) |
Apr 20, 2017 | 5.346 | 5.404 | 5.259 | 5.385 | 8,038,870 | +0.04(+0.72%) |
Apr 19, 2017 | 5.588 | 5.598 | 5.249 | 5.346 | 12,003,296 | -0.31(-5.48%) |
Apr 18, 2017 | 5.627 | 5.675 | 5.482 | 5.656 | 7,167,555 | +0.03(+0.52%) |
Apr 17, 2017 | 5.811 | 5.840 | 5.569 | 5.627 | 8,321,473 | -0.18(-3.17%) |
Apr 13, 2017 | 5.627 | 5.976 | 5.627 | 5.811 | 16,076,957 | +0.35(+6.38%) |
Apr 12, 2017 | 5.443 | 5.482 | 5.278 | 5.462 | 6,513,486 | +0.01(+0.18%) |
Apr 11, 2017 | 5.278 | 5.511 | 5.249 | 5.453 | 6,592,959 | +0.25(+4.84%) |
Apr 10, 2017 | 5.191 | 5.254 | 5.133 | 5.201 | 3,858,215 | -0.03(-0.56%) |
Apr 07, 2017 | 5.307 | 5.370 | 5.201 | 5.230 | 5,331,658 | +0.00(+0.00%) |
Apr 06, 2017 | 5.181 | 5.278 | 5.143 | 5.230 | 4,630,569 | +0.02(+0.37%) |
Apr 05, 2017 | 5.172 | 5.244 | 5.133 | 5.211 | 4,757,061 | -0.02(-0.37%) |
Apr 04, 2017 | 5.211 | 5.269 | 5.191 | 5.230 | 4,255,557 | +0.07(+1.31%) |
Apr 03, 2017 | 5.133 | 5.211 | 5.104 | 5.162 | 4,778,590 | +0.04(+0.76%) |
Mar 31, 2017 | 5.007 | 5.172 | 4.988 | 5.123 | 5,818,855 | +0.10(+1.93%) |
Mar 30, 2017 | 4.959 | 5.038 | 4.959 | 5.027 | 3,311,155 | +0.01(+0.19%) |
Mar 29, 2017 | 4.988 | 5.085 | 4.968 | 5.017 | 3,015,387 | +0.01(+0.19%) |
Mar 28, 2017 | 5.046 | 5.094 | 4.930 | 5.007 | 4,126,601 | -0.04(-0.77%) |
Mar 27, 2017 | 5.017 | 5.080 | 4.891 | 5.046 | 4,880,684 | +0.15(+2.96%) |
Mar 24, 2017 | 4.910 | 5.031 | 4.891 | 4.901 | 4,331,036 | -0.02(-0.39%) |
Mar 23, 2017 | 5.027 | 5.054 | 4.852 | 4.920 | 5,421,867 | -0.08(-1.55%) |
Mar 22, 2017 | 4.997 | 5.065 | 4.920 | 4.997 | 6,301,719 | +0.02(+0.39%) |
Mar 21, 2017 | 4.959 | 5.065 | 4.910 | 4.978 | 8,132,107 | +0.03(+0.59%) |
Mar 20, 2017 | 4.891 | 4.959 | 4.823 | 4.949 | 4,315,872 | +0.07(+1.39%) |
Mar 17, 2017 | 4.891 | 4.968 | 4.804 | 4.881 | 9,246,509 | -0.02(-0.40%) |
Mar 16, 2017 | 5.075 | 5.100 | 4.813 | 4.901 | 7,282,909 | -0.01(-0.20%) |
Mar 15, 2017 | 4.600 | 4.959 | 4.557 | 4.910 | 8,779,129 | +0.40(+8.80%) |
Mar 14, 2017 | 4.726 | 4.775 | 4.465 | 4.513 | 8,336,266 | -0.23(-4.90%) |
Mar 13, 2017 | 4.809 | 4.678 | 4.746 | 6,062,000 | +0.06(+1.24%) | |
Mar 10, 2017 | 4.600 | 4.755 | 4.571 | 4.688 | 7,050,407 | +0.12(+2.54%) |
Mar 09, 2017 | 4.649 | 4.726 | 4.552 | 4.571 | 5,268,230 | -0.09(-1.87%) |
Mar 08, 2017 | 4.697 | 4.765 | 4.649 | 4.658 | 5,760,458 | -0.12(-2.43%) |
Mar 07, 2017 | 4.794 | 4.901 | 4.707 | 4.775 | 5,990,739 | -0.07(-1.40%) |
Mar 06, 2017 | 5.075 | 5.085 | 4.784 | 4.843 | 7,944,337 | -0.25(-4.94%) |
Mar 03, 2017 | 5.007 | 5.133 | 4.891 | 5.094 | 8,887,379 | +0.10(+1.94%) |
Mar 02, 2017 | 5.269 | 5.346 | 4.988 | 4.997 | 9,318,251 | -0.42(-7.82%) |