Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 5.003 | 5.011 | 4.876 | 5.011 | 3,477,634 | +0.01(+0.15%) |
May 30, 2017 | 4.857 | 5.098 | 4.857 | 5.003 | 2,966,089 | +0.12(+2.55%) |
May 26, 2017 | 4.967 | 5.113 | 4.865 | 4.879 | 2,769,050 | -0.07(-1.33%) |
May 25, 2017 | 4.872 | 4.960 | 4.865 | 4.945 | 2,868,851 | +0.11(+2.27%) |
May 24, 2017 | 4.930 | 4.938 | 4.814 | 4.835 | 3,413,989 | -0.07(-1.49%) |
May 23, 2017 | 5.055 | 5.069 | 4.894 | 4.909 | 2,605,246 | -0.15(-3.03%) |
May 22, 2017 | 4.967 | 5.097 | 4.938 | 5.062 | 4,899,654 | +0.12(+2.51%) |
May 19, 2017 | 4.762 | 4.960 | 4.704 | 4.938 | 4,191,633 | +0.20(+4.16%) |
May 18, 2017 | 4.784 | 4.821 | 4.675 | 4.741 | 4,633,114 | -0.04(-0.76%) |
May 17, 2017 | 4.901 | 4.952 | 4.762 | 4.777 | 8,372,018 | -0.18(-3.68%) |
May 16, 2017 | 4.960 | 5.369 | 4.923 | 4.960 | 8,877,805 | +0.03(+0.59%) |
May 15, 2017 | 4.879 | 4.996 | 4.792 | 4.930 | 7,318,847 | -0.02(-0.44%) |
May 12, 2017 | 5.332 | 5.332 | 4.879 | 4.952 | 13,236,143 | -0.34(-6.48%) |
May 11, 2017 | 5.405 | 5.968 | 5.274 | 5.296 | 27,130,864 | +0.29(+5.84%) |
May 10, 2017 | 4.938 | 5.018 | 4.770 | 5.003 | 8,005,298 | +0.05(+1.03%) |
May 09, 2017 | 4.938 | 5.014 | 4.909 | 4.952 | 5,886,284 | -0.02(-0.44%) |
May 08, 2017 | 5.018 | 5.047 | 4.945 | 4.974 | 2,950,049 | -0.03(-0.58%) |
May 05, 2017 | 4.930 | 5.003 | 4.894 | 5.003 | 3,618,491 | +0.10(+2.09%) |
May 04, 2017 | 5.113 | 5.117 | 4.865 | 4.901 | 3,470,653 | -0.14(-2.75%) |
May 03, 2017 | 5.128 | 5.223 | 5.011 | 5.040 | 4,137,150 | -0.12(-2.27%) |
May 02, 2017 | 5.164 | 5.245 | 5.113 | 5.157 | 2,529,764 | +0.01(+0.14%) |
May 01, 2017 | 5.128 | 5.179 | 5.098 | 5.150 | 2,747,641 | +0.03(+0.57%) |
Apr 28, 2017 | 5.098 | 5.150 | 5.025 | 5.120 | 3,736,685 | +0.10(+2.04%) |
Apr 27, 2017 | 5.113 | 5.164 | 5.003 | 5.018 | 5,568,854 | -0.04(-0.72%) |
Apr 26, 2017 | 5.223 | 5.237 | 4.945 | 5.055 | 13,017,812 | -0.15(-2.81%) |
Apr 25, 2017 | 5.588 | 5.705 | 5.098 | 5.201 | 16,377,905 | -0.42(-7.41%) |
Apr 24, 2017 | 5.515 | 5.682 | 5.347 | 5.617 | 8,322,389 | +0.15(+2.67%) |
Apr 21, 2017 | 5.624 | 5.639 | 5.449 | 5.471 | 3,335,318 | -0.13(-2.35%) |
Apr 20, 2017 | 5.566 | 5.624 | 5.339 | 5.602 | 6,044,013 | +0.04(+0.79%) |
Apr 19, 2017 | 5.895 | 5.975 | 5.515 | 5.559 | 10,470,615 | -0.28(-4.88%) |
Apr 18, 2017 | 6.063 | 6.117 | 5.829 | 5.843 | 8,548,876 | -0.29(-4.76%) |
Apr 17, 2017 | 6.209 | 6.264 | 6.106 | 6.136 | 4,378,077 | +0.00(+0.00%) |
Apr 13, 2017 | 6.077 | 6.464 | 6.063 | 6.136 | 4,756,091 | +0.01(+0.12%) |
Apr 12, 2017 | 6.282 | 6.282 | 5.807 | 6.128 | 9,942,464 | -0.18(-2.89%) |
Apr 11, 2017 | 6.574 | 6.581 | 6.231 | 6.311 | 8,359,000 | -0.28(-4.32%) |
Apr 10, 2017 | 6.757 | 6.841 | 6.567 | 6.596 | 4,092,398 | -0.19(-2.80%) |
Apr 07, 2017 | 6.691 | 6.925 | 6.683 | 6.786 | 4,837,889 | +0.07(+1.09%) |
Apr 06, 2017 | 6.581 | 6.782 | 6.559 | 6.713 | 4,594,514 | +0.13(+2.00%) |
Apr 05, 2017 | 6.523 | 6.632 | 6.361 | 6.581 | 5,292,194 | -0.01(-0.11%) |
Apr 04, 2017 | 6.683 | 6.727 | 6.486 | 6.589 | 4,458,610 | -0.11(-1.64%) |
Apr 03, 2017 | 6.647 | 6.764 | 6.610 | 6.698 | 5,546,974 | +0.04(+0.55%) |
Mar 31, 2017 | 6.428 | 6.735 | 6.106 | 6.662 | 13,051,768 | +0.30(+4.71%) |
Mar 30, 2017 | 6.764 | 6.778 | 6.274 | 6.362 | 11,919,296 | -0.42(-6.14%) |
Mar 29, 2017 | 6.903 | 6.932 | 6.552 | 6.778 | 7,005,461 | -0.11(-1.59%) |
Mar 28, 2017 | 6.939 | 7.005 | 6.837 | 6.888 | 4,286,240 | -0.01(-0.11%) |
Mar 27, 2017 | 6.830 | 6.903 | 6.515 | 6.895 | 6,549,166 | +0.12(+1.72%) |
Mar 24, 2017 | 6.713 | 7.071 | 6.698 | 6.778 | 7,997,870 | +0.15(+2.20%) |
Mar 23, 2017 | 6.618 | 6.786 | 6.589 | 6.632 | 4,561,054 | +0.01(+0.22%) |
Mar 22, 2017 | 6.384 | 6.669 | 6.357 | 6.618 | 7,712,611 | +0.26(+4.02%) |
Mar 21, 2017 | 6.537 | 6.764 | 6.340 | 6.362 | 12,535,549 | -0.10(-1.58%) |
Mar 20, 2017 | 6.326 | 6.523 | 6.307 | 6.464 | 9,624,964 | +0.18(+2.91%) |
Mar 17, 2017 | 6.099 | 6.318 | 6.055 | 6.282 | 8,908,532 | +0.32(+5.39%) |
Mar 16, 2017 | 5.975 | 6.033 | 5.931 | 5.960 | 3,392,781 | -0.01(-0.24%) |
Mar 15, 2017 | 5.785 | 6.052 | 5.785 | 5.975 | 7,971,736 | +0.19(+3.28%) |
Mar 14, 2017 | 5.697 | 5.865 | 5.639 | 5.785 | 5,082,409 | +0.06(+1.02%) |
Mar 13, 2017 | 5.770 | 5.807 | 5.595 | 5.727 | 2,979,367 | +0.07(+1.16%) |
Mar 10, 2017 | 5.654 | 5.807 | 5.624 | 5.661 | 4,033,093 | +0.12(+2.11%) |
Mar 09, 2017 | 5.734 | 5.836 | 5.456 | 5.544 | 7,113,404 | -0.05(-0.91%) |
Mar 08, 2017 | 5.296 | 5.800 | 5.259 | 5.595 | 12,986,017 | +0.42(+8.19%) |
Mar 07, 2017 | 5.223 | 5.270 | 5.142 | 5.171 | 2,020,922 | -0.05(-0.98%) |
Mar 06, 2017 | 5.288 | 5.288 | 5.120 | 5.223 | 3,538,637 | -0.04(-0.83%) |
Mar 03, 2017 | 5.237 | 5.325 | 5.142 | 5.266 | 3,827,202 | +0.04(+0.84%) |
Mar 02, 2017 | 5.223 | 5.266 | 5.142 | 5.223 | 3,730,024 | -0.01(-0.14%) |