Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 5.346 | 5.346 | 5.112 | 5.167 | 61,795,484 | -0.24(-4.45%) |
May 30, 2017 | 5.334 | 5.482 | 5.285 | 5.408 | 40,795,548 | +0.14(+2.70%) |
May 26, 2017 | 5.235 | 5.297 | 5.186 | 5.266 | 26,334,836 | +0.04(+0.71%) |
May 25, 2017 | 5.167 | 5.263 | 5.136 | 5.229 | 40,313,920 | +0.01(+0.12%) |
May 24, 2017 | 5.204 | 5.272 | 5.149 | 5.223 | 43,128,972 | -0.10(-1.97%) |
May 23, 2017 | 5.161 | 5.368 | 5.155 | 5.328 | 40,837,644 | +0.09(+1.65%) |
May 22, 2017 | 5.155 | 5.307 | 5.124 | 5.241 | 45,447,056 | +0.04(+0.83%) |
May 19, 2017 | 5.149 | 5.278 | 5.112 | 5.198 | 40,839,068 | +0.26(+5.25%) |
May 18, 2017 | 4.624 | 5.087 | 4.612 | 4.939 | 137,882,608 | -0.33(-6.32%) |
May 17, 2017 | 5.420 | 5.426 | 5.247 | 5.272 | 36,754,828 | -0.14(-2.62%) |
May 16, 2017 | 5.359 | 5.451 | 5.309 | 5.414 | 44,540,548 | +0.16(+3.06%) |
May 15, 2017 | 5.155 | 5.272 | 5.149 | 5.254 | 39,050,792 | +0.15(+3.03%) |
May 12, 2017 | 5.130 | 5.186 | 5.081 | 5.099 | 32,481,442 | -0.04(-0.84%) |
May 11, 2017 | 5.161 | 5.229 | 5.105 | 5.143 | 42,785,448 | -0.02(-0.36%) |
May 10, 2017 | 5.266 | 5.272 | 5.105 | 5.161 | 43,855,908 | +0.06(+1.21%) |
May 09, 2017 | 5.087 | 5.198 | 5.062 | 5.099 | 61,230,364 | +0.08(+1.60%) |
May 08, 2017 | 4.963 | 5.050 | 4.939 | 5.019 | 44,237,876 | -0.02(-0.49%) |
May 05, 2017 | 4.982 | 5.123 | 4.936 | 5.044 | 60,810,952 | +0.14(+2.77%) |
May 04, 2017 | 4.982 | 4.982 | 4.840 | 4.908 | 80,972,736 | -0.25(-4.90%) |
May 03, 2017 | 5.371 | 5.377 | 5.124 | 5.161 | 57,145,640 | -0.28(-5.22%) |
May 02, 2017 | 5.426 | 5.494 | 5.346 | 5.445 | 44,111,260 | +0.09(+1.61%) |
May 01, 2017 | 5.297 | 5.420 | 5.254 | 5.359 | 26,608,020 | +0.06(+1.17%) |
Apr 28, 2017 | 5.272 | 5.363 | 5.247 | 5.297 | 27,814,464 | +0.10(+1.90%) |
Apr 27, 2017 | 5.414 | 5.420 | 5.099 | 5.198 | 61,232,652 | -0.19(-3.55%) |
Apr 26, 2017 | 5.445 | 5.538 | 5.377 | 5.389 | 54,441,088 | -0.14(-2.46%) |
Apr 25, 2017 | 5.365 | 5.544 | 5.328 | 5.525 | 47,897,856 | +0.12(+2.29%) |
Apr 24, 2017 | 5.470 | 5.470 | 5.346 | 5.402 | 39,113,004 | +0.10(+1.90%) |
Apr 21, 2017 | 5.397 | 5.421 | 5.271 | 5.301 | 49,064,460 | +0.03(+0.57%) |
Apr 20, 2017 | 5.229 | 5.343 | 5.158 | 5.271 | 56,159,456 | +0.19(+3.64%) |
Apr 19, 2017 | 5.235 | 5.259 | 5.062 | 5.086 | 45,006,600 | -0.04(-0.70%) |
Apr 18, 2017 | 5.098 | 5.176 | 5.032 | 5.122 | 57,824,796 | -0.14(-2.61%) |
Apr 17, 2017 | 5.229 | 5.277 | 5.140 | 5.259 | 45,092,416 | +0.05(+0.92%) |
Apr 13, 2017 | 5.247 | 5.343 | 5.199 | 5.211 | 40,394,008 | -0.01(-0.23%) |
Apr 12, 2017 | 5.313 | 5.319 | 5.173 | 5.223 | 59,287,080 | -0.25(-4.48%) |
Apr 11, 2017 | 5.540 | 5.540 | 5.268 | 5.468 | 52,327,164 | -0.05(-0.97%) |
Apr 10, 2017 | 5.516 | 5.557 | 5.391 | 5.522 | 35,910,500 | +0.01(+0.11%) |
Apr 07, 2017 | 5.379 | 5.657 | 5.349 | 5.516 | 53,090,240 | +0.04(+0.76%) |
Apr 06, 2017 | 5.660 | 5.713 | 5.451 | 5.474 | 52,231,444 | -0.16(-2.86%) |
Apr 05, 2017 | 6.024 | 6.036 | 5.624 | 5.636 | 56,976,692 | -0.26(-4.36%) |
Apr 04, 2017 | 5.672 | 5.917 | 5.660 | 5.893 | 40,015,616 | +0.22(+3.90%) |
Apr 03, 2017 | 5.707 | 5.761 | 5.576 | 5.672 | 37,004,100 | -0.01(-0.11%) |
Mar 31, 2017 | 5.600 | 5.785 | 5.522 | 5.678 | 44,445,324 | -0.02(-0.42%) |
Mar 30, 2017 | 5.725 | 5.821 | 5.696 | 5.702 | 40,496,904 | -0.05(-0.83%) |
Mar 29, 2017 | 5.648 | 5.851 | 5.648 | 5.749 | 36,977,068 | +0.09(+1.58%) |
Mar 28, 2017 | 5.660 | 5.731 | 5.594 | 5.660 | 46,888,720 | +0.08(+1.39%) |
Mar 27, 2017 | 5.313 | 5.636 | 5.199 | 5.582 | 58,529,304 | +0.02(+0.43%) |
Mar 24, 2017 | 5.576 | 5.600 | 5.486 | 5.558 | 44,308,640 | -0.01(-0.21%) |
Mar 23, 2017 | 5.600 | 5.678 | 5.421 | 5.570 | 52,537,356 | -0.13(-2.20%) |
Mar 22, 2017 | 5.510 | 5.827 | 5.486 | 5.696 | 52,242,280 | +0.05(+0.95%) |
Mar 21, 2017 | 5.988 | 6.042 | 5.606 | 5.642 | 66,639,620 | -0.51(-8.26%) |
Mar 20, 2017 | 5.994 | 6.186 | 5.953 | 6.150 | 28,549,322 | +0.10(+1.58%) |
Mar 17, 2017 | 6.233 | 6.305 | 6.054 | 6.054 | 39,163,400 | -0.18(-2.88%) |
Mar 16, 2017 | 6.443 | 6.455 | 6.189 | 6.233 | 40,679,520 | -0.15(-2.34%) |
Mar 15, 2017 | 6.012 | 6.401 | 5.947 | 6.383 | 79,675,040 | +0.49(+8.32%) |
Mar 14, 2017 | 5.779 | 5.947 | 5.721 | 5.893 | 36,970,232 | +0.01(+0.20%) |
Mar 13, 2017 | 5.857 | 5.959 | 5.809 | 5.881 | 47,714,356 | +0.22(+3.91%) |
Mar 10, 2017 | 5.779 | 5.791 | 5.612 | 5.660 | 41,577,272 | +0.01(+0.11%) |
Mar 09, 2017 | 5.570 | 5.749 | 5.540 | 5.654 | 53,559,196 | +0.00(+0.00%) |
Mar 08, 2017 | 5.875 | 5.887 | 5.618 | 5.654 | 52,011,852 | -0.28(-4.73%) |
Mar 07, 2017 | 6.030 | 6.042 | 5.890 | 5.935 | 31,786,254 | -0.01(-0.10%) |
Mar 06, 2017 | 5.917 | 6.012 | 5.875 | 5.941 | 36,728,508 | -0.14(-2.36%) |
Mar 03, 2017 | 6.024 | 6.126 | 5.947 | 6.084 | 38,398,016 | +0.13(+2.21%) |
Mar 02, 2017 | 6.281 | 6.341 | 5.923 | 5.953 | 55,483,456 | -0.44(-6.83%) |