Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 5.182 | 5.210 | 5.127 | 5.182 | 6,257,531 | +0.04(+0.77%) |
May 30, 2017 | 5.198 | 5.210 | 5.135 | 5.143 | 7,317,507 | -0.08(-1.52%) |
May 26, 2017 | 5.174 | 5.230 | 5.159 | 5.222 | 6,791,786 | -0.02(-0.45%) |
May 25, 2017 | 5.262 | 5.269 | 5.214 | 5.246 | 11,842,802 | +0.01(+0.15%) |
May 24, 2017 | 5.230 | 5.262 | 5.198 | 5.238 | 4,565,195 | +0.02(+0.46%) |
May 23, 2017 | 5.190 | 5.230 | 5.151 | 5.214 | 14,693,809 | +0.10(+2.02%) |
May 22, 2017 | 5.143 | 5.166 | 5.087 | 5.111 | 6,939,506 | -0.10(-1.83%) |
May 19, 2017 | 5.143 | 5.222 | 5.143 | 5.206 | 10,514,664 | +0.12(+2.34%) |
May 18, 2017 | 5.000 | 5.111 | 5.000 | 5.087 | 13,139,096 | -0.12(-2.28%) |
May 17, 2017 | 5.285 | 5.331 | 5.198 | 5.206 | 10,358,580 | -0.19(-3.52%) |
May 16, 2017 | 5.388 | 5.396 | 5.346 | 5.396 | 6,267,753 | +0.06(+1.04%) |
May 15, 2017 | 5.317 | 5.357 | 5.309 | 5.341 | 15,147,252 | +0.09(+1.66%) |
May 12, 2017 | 5.238 | 5.254 | 5.210 | 5.254 | 10,231,628 | +0.02(+0.30%) |
May 11, 2017 | 5.230 | 5.254 | 5.190 | 5.238 | 6,204,525 | -0.09(-1.64%) |
May 10, 2017 | 5.277 | 5.325 | 5.273 | 5.325 | 8,433,724 | +0.02(+0.45%) |
May 09, 2017 | 5.388 | 5.404 | 5.285 | 5.301 | 8,127,656 | -0.11(-2.05%) |
May 08, 2017 | 5.396 | 5.428 | 5.388 | 5.412 | 7,290,864 | -0.13(-2.29%) |
May 05, 2017 | 5.436 | 5.539 | 5.416 | 5.539 | 11,900,278 | +0.19(+3.56%) |
May 04, 2017 | 5.317 | 5.365 | 5.301 | 5.349 | 10,718,695 | +0.10(+1.81%) |
May 03, 2017 | 5.222 | 5.269 | 5.206 | 5.254 | 7,997,129 | +0.02(+0.30%) |
May 02, 2017 | 5.198 | 5.238 | 5.174 | 5.238 | 7,109,071 | +0.04(+0.76%) |
May 01, 2017 | 5.190 | 5.222 | 5.174 | 5.198 | 5,978,982 | +0.03(+0.61%) |
Apr 28, 2017 | 5.222 | 5.230 | 5.162 | 5.166 | 8,522,582 | +0.06(+1.09%) |
Apr 27, 2017 | 5.143 | 5.159 | 5.103 | 5.111 | 9,506,147 | -0.04(-0.77%) |
Apr 26, 2017 | 5.143 | 5.182 | 5.127 | 5.151 | 6,580,252 | -0.04(-0.76%) |
Apr 25, 2017 | 5.182 | 5.206 | 5.143 | 5.190 | 18,196,902 | +0.11(+2.16%) |
Apr 24, 2017 | 5.088 | 5.112 | 5.057 | 5.080 | 26,044,914 | +0.31(+6.41%) |
Apr 21, 2017 | 4.766 | 4.782 | 4.743 | 4.774 | 6,403,587 | +0.01(+0.16%) |
Apr 20, 2017 | 4.790 | 4.813 | 4.751 | 4.766 | 19,566,354 | +0.08(+1.68%) |
Apr 19, 2017 | 4.656 | 4.727 | 4.656 | 4.688 | 103,252,416 | +0.10(+2.23%) |
Apr 18, 2017 | 4.562 | 4.601 | 4.535 | 4.586 | 5,753,897 | -0.03(-0.68%) |
Apr 17, 2017 | 4.554 | 4.617 | 4.554 | 4.617 | 3,680,530 | +0.08(+1.73%) |
Apr 13, 2017 | 4.539 | 4.569 | 4.507 | 4.539 | 4,860,227 | -0.09(-1.87%) |
Apr 12, 2017 | 4.617 | 4.641 | 4.593 | 4.625 | 4,252,622 | -0.05(-1.17%) |
Apr 11, 2017 | 4.680 | 4.692 | 4.625 | 4.680 | 5,744,930 | -0.02(-0.33%) |
Apr 10, 2017 | 4.711 | 4.727 | 4.680 | 4.696 | 4,380,016 | -0.06(-1.32%) |
Apr 07, 2017 | 4.758 | 4.782 | 4.743 | 4.758 | 4,361,923 | -0.02(-0.33%) |
Apr 06, 2017 | 4.751 | 4.805 | 4.743 | 4.774 | 4,873,197 | +0.07(+1.50%) |
Apr 05, 2017 | 4.798 | 4.816 | 4.703 | 4.703 | 5,509,779 | -0.02(-0.33%) |
Apr 04, 2017 | 4.688 | 4.719 | 4.656 | 4.719 | 4,344,557 | +0.01(+0.17%) |
Apr 03, 2017 | 4.751 | 4.758 | 4.656 | 4.711 | 5,410,106 | -0.05(-1.15%) |
Mar 31, 2017 | 4.751 | 4.798 | 4.743 | 4.766 | 4,890,600 | -0.03(-0.65%) |
Mar 30, 2017 | 4.790 | 4.817 | 4.766 | 4.798 | 4,217,512 | -0.02(-0.33%) |
Mar 29, 2017 | 4.798 | 4.821 | 4.758 | 4.813 | 6,541,292 | -0.05(-1.13%) |
Mar 28, 2017 | 4.829 | 4.892 | 4.829 | 4.868 | 6,571,056 | +0.05(+0.98%) |
Mar 27, 2017 | 4.798 | 4.829 | 4.778 | 4.821 | 6,026,504 | +0.01(+0.16%) |
Mar 24, 2017 | 4.821 | 4.841 | 4.782 | 4.813 | 4,854,021 | +0.01(+0.16%) |
Mar 23, 2017 | 4.805 | 4.829 | 4.774 | 4.805 | 9,074,660 | +0.01(+0.16%) |
Mar 22, 2017 | 4.766 | 4.837 | 4.743 | 4.798 | 11,791,663 | +0.09(+1.83%) |
Mar 21, 2017 | 4.853 | 4.868 | 4.711 | 4.711 | 16,702,332 | +0.00(+0.00%) |
Mar 20, 2017 | 4.727 | 4.758 | 4.696 | 4.711 | 5,314,440 | -0.02(-0.33%) |
Mar 17, 2017 | 4.751 | 4.758 | 4.711 | 4.727 | 6,503,627 | -0.05(-0.99%) |
Mar 16, 2017 | 4.703 | 4.774 | 4.680 | 4.774 | 16,363,728 | +0.27(+5.92%) |
Mar 15, 2017 | 4.515 | 4.531 | 4.484 | 4.507 | 7,090,221 | +0.06(+1.41%) |
Mar 14, 2017 | 4.491 | 4.491 | 4.444 | 4.444 | 5,873,479 | -0.09(-1.91%) |
Mar 13, 2017 | 4.554 | 4.562 | 4.515 | 4.531 | 5,171,783 | -0.05(-1.03%) |
Mar 10, 2017 | 4.515 | 4.593 | 4.507 | 4.578 | 10,031,309 | +0.07(+1.57%) |
Mar 09, 2017 | 4.499 | 4.523 | 4.468 | 4.507 | 9,995,003 | +0.11(+2.50%) |
Mar 08, 2017 | 4.413 | 4.436 | 4.381 | 4.397 | 6,274,566 | +0.02(+0.36%) |
Mar 07, 2017 | 4.350 | 4.393 | 4.328 | 4.381 | 5,500,088 | +0.00(+0.00%) |
Mar 06, 2017 | 4.389 | 4.397 | 4.358 | 4.381 | 5,341,736 | -0.03(-0.71%) |
Mar 03, 2017 | 4.358 | 4.429 | 4.350 | 4.413 | 9,461,085 | +0.13(+3.12%) |
Mar 02, 2017 | 4.319 | 4.330 | 4.279 | 4.279 | 4,635,850 | -0.12(-2.68%) |