Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 5.184 | 5.192 | 5.052 | 5.192 | 3,356,418 | +0.01(+0.15%) |
May 30, 2017 | 5.033 | 5.283 | 5.033 | 5.184 | 2,862,704 | +0.13(+2.54%) |
May 26, 2017 | 5.146 | 5.298 | 5.040 | 5.056 | 2,672,533 | -0.07(-1.33%) |
May 25, 2017 | 5.048 | 5.139 | 5.040 | 5.124 | 2,768,855 | +0.11(+2.27%) |
May 24, 2017 | 5.109 | 5.116 | 4.987 | 5.010 | 3,294,992 | -0.08(-1.49%) |
May 23, 2017 | 5.237 | 5.252 | 5.071 | 5.086 | 2,514,439 | -0.16(-3.03%) |
May 22, 2017 | 5.146 | 5.281 | 5.116 | 5.245 | 4,728,873 | +0.13(+2.51%) |
May 19, 2017 | 4.934 | 5.139 | 4.874 | 5.116 | 4,045,530 | +0.20(+4.16%) |
May 18, 2017 | 4.957 | 4.995 | 4.844 | 4.912 | 4,471,623 | -0.04(-0.76%) |
May 17, 2017 | 5.078 | 5.131 | 4.934 | 4.950 | 8,080,205 | -0.19(-3.68%) |
May 16, 2017 | 5.139 | 5.563 | 5.101 | 5.139 | 8,568,362 | +0.03(+0.59%) |
May 15, 2017 | 5.056 | 5.177 | 4.965 | 5.109 | 7,063,743 | -0.02(-0.44%) |
May 12, 2017 | 5.525 | 5.525 | 5.056 | 5.131 | 12,774,787 | -0.36(-6.48%) |
May 11, 2017 | 5.600 | 6.183 | 5.464 | 5.487 | 26,185,196 | +0.30(+5.84%) |
May 10, 2017 | 5.116 | 5.199 | 4.942 | 5.184 | 7,726,267 | +0.05(+1.03%) |
May 09, 2017 | 5.116 | 5.196 | 5.086 | 5.131 | 5,681,113 | -0.02(-0.44%) |
May 08, 2017 | 5.199 | 5.230 | 5.124 | 5.154 | 2,847,223 | -0.03(-0.58%) |
May 05, 2017 | 5.109 | 5.184 | 5.071 | 5.184 | 3,492,365 | +0.11(+2.09%) |
May 04, 2017 | 5.298 | 5.301 | 5.040 | 5.078 | 3,349,681 | -0.14(-2.75%) |
May 03, 2017 | 5.313 | 5.411 | 5.192 | 5.222 | 3,992,947 | -0.12(-2.27%) |
May 02, 2017 | 5.351 | 5.434 | 5.298 | 5.343 | 2,441,587 | +0.01(+0.14%) |
May 01, 2017 | 5.313 | 5.366 | 5.283 | 5.336 | 2,651,870 | +0.03(+0.57%) |
Apr 28, 2017 | 5.283 | 5.336 | 5.207 | 5.305 | 3,606,440 | +0.11(+2.04%) |
Apr 27, 2017 | 5.298 | 5.351 | 5.184 | 5.199 | 5,374,747 | -0.04(-0.72%) |
Apr 26, 2017 | 5.411 | 5.426 | 5.124 | 5.237 | 12,564,066 | -0.15(-2.81%) |
Apr 25, 2017 | 5.790 | 5.911 | 5.283 | 5.389 | 15,807,040 | -0.43(-7.41%) |
Apr 24, 2017 | 5.714 | 5.887 | 5.540 | 5.820 | 8,032,306 | +0.15(+2.67%) |
Apr 21, 2017 | 5.827 | 5.843 | 5.646 | 5.669 | 3,219,063 | -0.14(-2.35%) |
Apr 20, 2017 | 5.767 | 5.827 | 5.532 | 5.805 | 5,833,344 | +0.05(+0.79%) |
Apr 19, 2017 | 6.107 | 6.191 | 5.714 | 5.759 | 10,105,654 | -0.30(-4.87%) |
Apr 18, 2017 | 6.282 | 6.338 | 6.039 | 6.055 | 8,250,898 | -0.30(-4.76%) |
Apr 17, 2017 | 6.433 | 6.490 | 6.327 | 6.357 | 4,225,476 | +0.00(+0.00%) |
Apr 13, 2017 | 6.297 | 6.698 | 6.282 | 6.357 | 4,590,314 | +0.01(+0.12%) |
Apr 12, 2017 | 6.509 | 6.509 | 6.017 | 6.350 | 9,595,912 | -0.19(-2.89%) |
Apr 11, 2017 | 6.811 | 6.819 | 6.456 | 6.539 | 8,067,641 | -0.30(-4.32%) |
Apr 10, 2017 | 7.001 | 7.088 | 6.804 | 6.834 | 3,949,754 | -0.20(-2.80%) |
Apr 07, 2017 | 6.932 | 7.175 | 6.925 | 7.031 | 4,669,261 | +0.08(+1.09%) |
Apr 06, 2017 | 6.819 | 7.027 | 6.796 | 6.955 | 4,434,368 | +0.14(+2.00%) |
Apr 05, 2017 | 6.758 | 6.872 | 6.591 | 6.819 | 5,107,730 | -0.01(-0.11%) |
Apr 04, 2017 | 6.925 | 6.970 | 6.721 | 6.826 | 4,303,201 | -0.11(-1.64%) |
Apr 03, 2017 | 6.887 | 7.008 | 6.849 | 6.940 | 5,353,630 | +0.04(+0.55%) |
Mar 31, 2017 | 6.660 | 6.978 | 6.327 | 6.902 | 12,596,838 | +0.31(+4.71%) |
Mar 30, 2017 | 7.008 | 7.023 | 6.501 | 6.592 | 11,503,840 | -0.43(-6.14%) |
Mar 29, 2017 | 7.152 | 7.182 | 6.789 | 7.023 | 6,761,280 | -0.11(-1.59%) |
Mar 28, 2017 | 7.190 | 7.258 | 7.084 | 7.137 | 4,136,839 | -0.01(-0.11%) |
Mar 27, 2017 | 7.076 | 7.152 | 6.751 | 7.144 | 6,320,889 | +0.12(+1.72%) |
Mar 24, 2017 | 6.955 | 7.326 | 6.940 | 7.023 | 7,719,098 | +0.15(+2.20%) |
Mar 23, 2017 | 6.857 | 7.031 | 6.826 | 6.872 | 4,402,075 | +0.02(+0.22%) |
Mar 22, 2017 | 6.615 | 6.910 | 6.586 | 6.857 | 7,443,782 | +0.26(+4.02%) |
Mar 21, 2017 | 6.773 | 7.008 | 6.569 | 6.592 | 12,098,613 | -0.11(-1.58%) |
Mar 20, 2017 | 6.554 | 6.758 | 6.535 | 6.698 | 9,289,478 | +0.19(+2.91%) |
Mar 17, 2017 | 6.319 | 6.546 | 6.274 | 6.509 | 8,598,018 | +0.33(+5.39%) |
Mar 16, 2017 | 6.191 | 6.251 | 6.145 | 6.176 | 3,274,523 | -0.02(-0.24%) |
Mar 15, 2017 | 5.994 | 6.270 | 5.994 | 6.191 | 7,693,875 | +0.20(+3.28%) |
Mar 14, 2017 | 5.903 | 6.077 | 5.843 | 5.994 | 4,905,258 | +0.06(+1.02%) |
Mar 13, 2017 | 5.979 | 6.017 | 5.797 | 5.933 | 2,875,519 | +0.07(+1.16%) |
Mar 10, 2017 | 5.858 | 6.017 | 5.827 | 5.865 | 3,892,517 | +0.12(+2.11%) |
Mar 09, 2017 | 5.941 | 6.047 | 5.653 | 5.744 | 6,865,460 | -0.05(-0.91%) |
Mar 08, 2017 | 5.487 | 6.009 | 5.449 | 5.797 | 12,533,379 | +0.44(+8.19%) |
Mar 07, 2017 | 5.411 | 5.460 | 5.328 | 5.358 | 1,950,481 | -0.05(-0.98%) |
Mar 06, 2017 | 5.479 | 5.479 | 5.305 | 5.411 | 3,415,295 | -0.05(-0.83%) |
Mar 03, 2017 | 5.426 | 5.517 | 5.328 | 5.457 | 3,693,802 | +0.05(+0.84%) |
Mar 02, 2017 | 5.411 | 5.457 | 5.328 | 5.411 | 3,600,011 | -0.01(-0.14%) |