Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 3.936 | 3.985 | 3.741 | 3.956 | 18,411,702 | -0.05(-1.22%) |
May 30, 2017 | 4.200 | 4.288 | 3.995 | 4.005 | 21,284,320 | +0.03(+0.74%) |
May 26, 2017 | 4.112 | 4.122 | 3.878 | 3.975 | 16,094,109 | -0.14(-3.33%) |
May 25, 2017 | 4.405 | 4.552 | 4.063 | 4.112 | 15,827,965 | -0.35(-7.88%) |
May 24, 2017 | 4.464 | 4.542 | 4.405 | 4.464 | 8,889,714 | -0.01(-0.22%) |
May 23, 2017 | 4.493 | 4.552 | 4.464 | 4.474 | 10,713,739 | -0.02(-0.43%) |
May 22, 2017 | 4.493 | 4.561 | 4.415 | 4.493 | 8,802,573 | +0.05(+1.10%) |
May 19, 2017 | 4.444 | 4.527 | 4.386 | 4.444 | 13,498,974 | +0.05(+1.11%) |
May 18, 2017 | 4.259 | 4.405 | 4.220 | 4.395 | 10,684,391 | +0.15(+3.45%) |
May 17, 2017 | 4.493 | 4.522 | 4.151 | 4.249 | 18,886,804 | -0.24(-5.43%) |
May 16, 2017 | 4.659 | 4.684 | 4.474 | 4.493 | 9,188,169 | -0.11(-2.34%) |
May 15, 2017 | 4.649 | 4.747 | 4.425 | 4.601 | 58,523,052 | +0.19(+4.20%) |
May 12, 2017 | 4.571 | 4.581 | 4.405 | 4.415 | 8,025,988 | -0.14(-3.00%) |
May 11, 2017 | 4.874 | 4.884 | 4.542 | 4.552 | 13,980,899 | -0.24(-5.09%) |
May 10, 2017 | 4.708 | 4.884 | 4.669 | 4.796 | 10,191,768 | +0.18(+3.81%) |
May 09, 2017 | 4.532 | 4.669 | 4.478 | 4.620 | 9,532,178 | +0.06(+1.28%) |
May 08, 2017 | 4.669 | 4.737 | 4.425 | 4.561 | 13,390,818 | -0.15(-3.11%) |
May 05, 2017 | 4.327 | 4.776 | 4.210 | 4.708 | 18,913,992 | +0.51(+12.09%) |
May 04, 2017 | 4.395 | 4.395 | 4.063 | 4.200 | 16,330,576 | -0.22(-5.08%) |
May 03, 2017 | 4.503 | 4.552 | 4.415 | 4.425 | 11,261,902 | -0.09(-1.95%) |
May 02, 2017 | 4.561 | 4.649 | 4.434 | 4.513 | 11,773,746 | +0.00(+0.00%) |
May 01, 2017 | 4.698 | 4.718 | 4.454 | 4.513 | 13,247,688 | -0.18(-3.75%) |
Apr 28, 2017 | 4.874 | 4.884 | 4.679 | 4.688 | 9,882,728 | -0.03(-0.62%) |
Apr 27, 2017 | 4.835 | 4.835 | 4.640 | 4.718 | 7,991,495 | -0.21(-4.17%) |
Apr 26, 2017 | 4.806 | 5.069 | 4.752 | 4.923 | 8,754,218 | +0.09(+1.82%) |
Apr 25, 2017 | 4.815 | 4.952 | 4.796 | 4.835 | 8,495,664 | +0.03(+0.61%) |
Apr 24, 2017 | 5.021 | 5.040 | 4.737 | 4.806 | 26,983,582 | -0.36(-6.99%) |
Apr 21, 2017 | 5.148 | 5.235 | 5.099 | 5.167 | 7,095,962 | -0.02(-0.38%) |
Apr 20, 2017 | 5.138 | 5.255 | 5.079 | 5.187 | 8,472,094 | +0.08(+1.53%) |
Apr 19, 2017 | 5.304 | 5.392 | 5.089 | 5.108 | 8,839,046 | -0.17(-3.15%) |
Apr 18, 2017 | 5.294 | 5.411 | 5.152 | 5.274 | 19,025,966 | -0.09(-1.64%) |
Apr 17, 2017 | 5.421 | 5.480 | 5.226 | 5.362 | 16,507,859 | -0.10(-1.79%) |
Apr 13, 2017 | 5.753 | 5.763 | 5.397 | 5.460 | 14,328,508 | -0.29(-5.09%) |
Apr 12, 2017 | 5.988 | 6.066 | 5.724 | 5.753 | 9,504,655 | -0.28(-4.69%) |
Apr 11, 2017 | 6.124 | 6.173 | 5.851 | 6.036 | 10,979,638 | -0.13(-2.06%) |
Apr 10, 2017 | 5.958 | 6.212 | 5.948 | 6.163 | 6,959,684 | +0.23(+3.95%) |
Apr 07, 2017 | 6.075 | 6.110 | 5.895 | 5.929 | 5,329,207 | -0.15(-2.41%) |
Apr 06, 2017 | 5.958 | 6.183 | 5.875 | 6.075 | 7,933,698 | +0.16(+2.64%) |
Apr 05, 2017 | 6.066 | 6.310 | 5.861 | 5.919 | 15,100,641 | -0.07(-1.14%) |
Apr 04, 2017 | 5.968 | 6.017 | 5.821 | 5.988 | 10,115,246 | +0.05(+0.82%) |
Apr 03, 2017 | 6.046 | 6.124 | 5.861 | 5.939 | 8,925,847 | -0.11(-1.78%) |
Mar 31, 2017 | 5.988 | 6.095 | 5.948 | 6.046 | 9,364,162 | -0.02(-0.32%) |
Mar 30, 2017 | 6.124 | 6.232 | 6.056 | 6.066 | 8,563,720 | -0.01(-0.16%) |
Mar 29, 2017 | 5.978 | 6.212 | 5.968 | 6.075 | 8,225,294 | +0.08(+1.30%) |
Mar 28, 2017 | 5.665 | 6.046 | 5.655 | 5.997 | 13,281,901 | +0.37(+6.60%) |
Mar 27, 2017 | 5.558 | 5.694 | 5.489 | 5.626 | 7,980,894 | +0.00(+0.00%) |
Mar 24, 2017 | 5.714 | 5.885 | 5.568 | 5.626 | 13,610,177 | -0.07(-1.20%) |
Mar 23, 2017 | 5.626 | 5.763 | 5.568 | 5.694 | 11,424,590 | +0.03(+0.52%) |
Mar 22, 2017 | 5.528 | 5.704 | 5.470 | 5.665 | 11,907,409 | +0.08(+1.40%) |
Mar 21, 2017 | 5.734 | 5.753 | 5.480 | 5.587 | 12,363,672 | -0.11(-1.89%) |
Mar 20, 2017 | 5.616 | 5.753 | 5.499 | 5.694 | 12,752,302 | -0.04(-0.68%) |
Mar 17, 2017 | 5.919 | 5.983 | 5.714 | 5.734 | 11,429,131 | -0.17(-2.81%) |
Mar 16, 2017 | 5.929 | 5.948 | 5.773 | 5.900 | 8,836,329 | +0.01(+0.17%) |
Mar 15, 2017 | 5.714 | 5.948 | 5.587 | 5.890 | 17,674,594 | +0.27(+4.87%) |
Mar 14, 2017 | 5.665 | 5.665 | 5.392 | 5.616 | 10,725,514 | -0.15(-2.54%) |
Mar 13, 2017 | 5.861 | 5.988 | 5.753 | 5.763 | 9,762,601 | -0.09(-1.50%) |
Mar 10, 2017 | 5.968 | 5.997 | 5.714 | 5.851 | 13,824,882 | -0.07(-1.16%) |
Mar 09, 2017 | 5.890 | 6.046 | 5.724 | 5.919 | 13,485,662 | -0.04(-0.66%) |
Mar 08, 2017 | 6.066 | 6.251 | 5.914 | 5.958 | 18,027,234 | -0.18(-2.87%) |
Mar 07, 2017 | 6.398 | 6.417 | 6.095 | 6.134 | 10,307,445 | -0.18(-2.79%) |
Mar 06, 2017 | 6.593 | 6.593 | 6.188 | 6.310 | 15,171,156 | -0.29(-4.44%) |
Mar 03, 2017 | 6.544 | 6.784 | 6.515 | 6.603 | 9,486,167 | +0.09(+1.35%) |
Mar 02, 2017 | 6.544 | 6.749 | 6.505 | 6.515 | 9,325,522 | -0.17(-2.49%) |