Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 6.164 | 6.172 | 6.055 | 6.088 | 17,063,772 | +0.04(+0.70%) |
May 30, 2017 | 5.802 | 6.063 | 5.769 | 6.046 | 18,886,374 | +0.17(+2.86%) |
May 26, 2017 | 5.819 | 5.929 | 5.811 | 5.878 | 7,161,335 | -0.05(-0.85%) |
May 25, 2017 | 5.912 | 5.971 | 5.870 | 5.929 | 10,884,324 | +0.05(+0.86%) |
May 24, 2017 | 5.937 | 5.979 | 5.865 | 5.878 | 10,838,107 | +0.00(+0.00%) |
May 23, 2017 | 5.832 | 5.899 | 5.828 | 5.878 | 9,376,033 | +0.27(+4.80%) |
May 22, 2017 | 5.592 | 5.626 | 5.584 | 5.609 | 2,581,423 | +0.07(+1.21%) |
May 19, 2017 | 5.542 | 5.575 | 5.525 | 5.542 | 3,736,260 | +0.08(+1.54%) |
May 18, 2017 | 5.483 | 5.508 | 5.441 | 5.458 | 5,590,878 | -0.08(-1.37%) |
May 17, 2017 | 5.605 | 5.634 | 5.525 | 5.533 | 4,470,935 | -0.15(-2.66%) |
May 16, 2017 | 5.659 | 5.693 | 5.617 | 5.685 | 8,218,070 | +0.08(+1.50%) |
May 15, 2017 | 5.525 | 5.626 | 5.525 | 5.601 | 3,787,475 | +0.15(+2.78%) |
May 12, 2017 | 5.474 | 5.483 | 5.428 | 5.449 | 11,259,388 | +0.03(+0.62%) |
May 11, 2017 | 5.416 | 5.441 | 5.382 | 5.416 | 3,426,432 | -0.04(-0.77%) |
May 10, 2017 | 5.491 | 5.500 | 5.449 | 5.458 | 3,273,258 | -0.10(-1.82%) |
May 09, 2017 | 5.525 | 5.563 | 5.508 | 5.559 | 6,167,076 | +0.03(+0.46%) |
May 08, 2017 | 5.542 | 5.559 | 5.508 | 5.533 | 5,212,997 | -0.03(-0.60%) |
May 05, 2017 | 5.567 | 5.584 | 5.538 | 5.567 | 8,842,033 | +0.02(+0.30%) |
May 04, 2017 | 5.508 | 5.567 | 5.508 | 5.550 | 4,142,882 | +0.08(+1.38%) |
May 03, 2017 | 5.466 | 5.491 | 5.449 | 5.474 | 2,587,315 | -0.08(-1.51%) |
May 02, 2017 | 5.550 | 5.575 | 5.542 | 5.559 | 5,376,815 | +0.13(+2.32%) |
May 01, 2017 | 5.474 | 5.474 | 5.416 | 5.432 | 4,330,072 | -0.03(-0.46%) |
Apr 28, 2017 | 5.437 | 5.466 | 5.382 | 5.458 | 5,881,936 | +0.02(+0.31%) |
Apr 27, 2017 | 5.340 | 5.441 | 5.327 | 5.441 | 8,929,863 | +0.08(+1.41%) |
Apr 26, 2017 | 5.264 | 5.399 | 5.264 | 5.365 | 7,643,374 | +0.11(+2.08%) |
Apr 25, 2017 | 5.222 | 5.327 | 5.214 | 5.256 | 11,639,043 | -0.09(-1.73%) |
Apr 24, 2017 | 5.441 | 5.475 | 5.348 | 5.348 | 6,739,192 | +0.11(+2.09%) |
Apr 21, 2017 | 5.306 | 5.310 | 5.239 | 5.239 | 3,014,661 | -0.08(-1.58%) |
Apr 20, 2017 | 5.340 | 5.369 | 5.315 | 5.323 | 4,374,807 | +0.03(+0.48%) |
Apr 19, 2017 | 5.323 | 5.357 | 5.289 | 5.298 | 3,769,810 | -0.03(-0.63%) |
Apr 18, 2017 | 5.357 | 5.357 | 5.298 | 5.331 | 3,238,005 | -0.05(-0.94%) |
Apr 17, 2017 | 5.357 | 5.399 | 5.340 | 5.382 | 2,644,487 | +0.03(+0.63%) |
Apr 13, 2017 | 5.348 | 5.390 | 5.315 | 5.348 | 3,673,102 | -0.05(-0.93%) |
Apr 12, 2017 | 5.432 | 5.432 | 5.365 | 5.399 | 5,220,650 | +0.08(+1.42%) |
Apr 11, 2017 | 5.357 | 5.374 | 5.285 | 5.323 | 9,917,779 | -0.11(-2.01%) |
Apr 10, 2017 | 5.407 | 5.453 | 5.399 | 5.432 | 5,206,213 | -0.01(-0.15%) |
Apr 07, 2017 | 5.390 | 5.466 | 5.390 | 5.441 | 3,917,227 | +0.02(+0.31%) |
Apr 06, 2017 | 5.416 | 5.462 | 5.407 | 5.424 | 5,220,636 | +0.06(+1.10%) |
Apr 05, 2017 | 5.407 | 5.416 | 5.331 | 5.365 | 6,922,344 | -0.13(-2.45%) |
Apr 04, 2017 | 5.441 | 5.546 | 5.441 | 5.500 | 5,954,950 | -0.01(-0.15%) |
Apr 03, 2017 | 5.617 | 5.634 | 5.483 | 5.508 | 4,010,314 | -0.08(-1.36%) |
Mar 31, 2017 | 5.567 | 5.643 | 5.567 | 5.584 | 7,554,569 | +0.07(+1.22%) |
Mar 30, 2017 | 5.441 | 5.533 | 5.437 | 5.516 | 6,238,681 | +0.12(+2.20%) |
Mar 29, 2017 | 5.356 | 5.406 | 5.261 | 5.398 | 6,690,631 | +0.07(+1.24%) |
Mar 28, 2017 | 5.439 | 5.489 | 5.323 | 5.332 | 8,727,335 | -0.20(-3.59%) |
Mar 27, 2017 | 5.489 | 5.588 | 5.480 | 5.530 | 6,168,649 | +0.12(+2.14%) |
Mar 24, 2017 | 5.398 | 5.456 | 5.389 | 5.414 | 2,622,030 | +0.07(+1.39%) |
Mar 23, 2017 | 5.332 | 5.389 | 5.307 | 5.340 | 3,292,549 | -0.02(-0.46%) |
Mar 22, 2017 | 5.315 | 5.373 | 5.307 | 5.365 | 3,166,867 | +0.01(+0.15%) |
Mar 21, 2017 | 5.480 | 5.497 | 5.356 | 5.356 | 6,168,408 | -0.11(-1.97%) |
Mar 20, 2017 | 5.472 | 5.505 | 5.456 | 5.464 | 4,019,162 | -0.04(-0.75%) |
Mar 17, 2017 | 5.505 | 5.522 | 5.472 | 5.505 | 8,973,983 | +0.02(+0.30%) |
Mar 16, 2017 | 5.439 | 5.489 | 5.423 | 5.489 | 3,112,965 | +0.07(+1.37%) |
Mar 15, 2017 | 5.340 | 5.414 | 5.315 | 5.414 | 3,259,996 | +0.01(+0.15%) |
Mar 14, 2017 | 5.423 | 5.447 | 5.398 | 5.406 | 2,248,018 | -0.08(-1.51%) |
Mar 13, 2017 | 5.456 | 5.505 | 5.456 | 5.489 | 3,972,121 | +0.02(+0.30%) |
Mar 10, 2017 | 5.447 | 5.489 | 5.414 | 5.472 | 3,736,113 | +0.02(+0.46%) |
Mar 09, 2017 | 5.423 | 5.447 | 5.398 | 5.447 | 5,559,217 | +0.17(+3.29%) |
Mar 08, 2017 | 5.282 | 5.290 | 5.257 | 5.274 | 2,759,164 | -0.03(-0.62%) |
Mar 07, 2017 | 5.323 | 5.356 | 5.299 | 5.307 | 2,830,179 | -0.06(-1.08%) |
Mar 06, 2017 | 5.431 | 5.431 | 5.348 | 5.365 | 5,980,316 | -0.09(-1.67%) |
Mar 03, 2017 | 5.447 | 5.464 | 5.414 | 5.456 | 4,075,205 | +0.06(+1.07%) |
Mar 02, 2017 | 5.439 | 5.447 | 5.373 | 5.398 | 3,775,803 | -0.04(-0.76%) |