Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 4.606 | 4.709 | 4.496 | 4.685 | 16,025,523 | +0.09(+1.85%) |
May 30, 2017 | 4.782 | 4.849 | 4.599 | 4.599 | 6,536,420 | -0.18(-3.82%) |
May 26, 2017 | 4.916 | 4.916 | 4.752 | 4.782 | 5,350,912 | -0.13(-2.73%) |
May 25, 2017 | 4.837 | 5.017 | 4.807 | 4.916 | 9,084,877 | +0.12(+2.41%) |
May 24, 2017 | 4.721 | 4.861 | 4.721 | 4.800 | 6,869,429 | +0.09(+1.81%) |
May 23, 2017 | 4.660 | 4.740 | 4.630 | 4.715 | 5,922,345 | +0.07(+1.57%) |
May 22, 2017 | 4.752 | 4.788 | 4.587 | 4.642 | 10,432,411 | -0.04(-0.91%) |
May 19, 2017 | 4.551 | 4.843 | 4.529 | 4.685 | 10,436,100 | +0.13(+2.95%) |
May 18, 2017 | 4.557 | 4.575 | 4.353 | 4.551 | 12,058,166 | +0.01(+0.13%) |
May 17, 2017 | 4.508 | 4.563 | 4.356 | 4.545 | 18,397,930 | +0.01(+0.13%) |
May 16, 2017 | 4.770 | 4.800 | 4.502 | 4.539 | 13,714,645 | -0.24(-5.10%) |
May 15, 2017 | 4.849 | 4.935 | 4.759 | 4.782 | 8,350,916 | -0.03(-0.63%) |
May 12, 2017 | 4.971 | 5.014 | 4.752 | 4.813 | 16,486,016 | -0.18(-3.54%) |
May 11, 2017 | 4.935 | 5.020 | 4.807 | 4.989 | 13,204,446 | +0.01(+0.24%) |
May 10, 2017 | 4.916 | 5.050 | 4.825 | 4.977 | 14,245,747 | +0.07(+1.36%) |
May 09, 2017 | 5.032 | 5.075 | 4.898 | 4.910 | 13,351,530 | -0.12(-2.30%) |
May 08, 2017 | 5.148 | 5.160 | 4.935 | 5.026 | 10,264,171 | -0.05(-1.08%) |
May 05, 2017 | 5.093 | 5.209 | 5.002 | 5.081 | 11,074,602 | -0.06(-1.18%) |
May 04, 2017 | 5.483 | 5.489 | 5.111 | 5.142 | 13,696,677 | -0.50(-8.86%) |
May 03, 2017 | 5.867 | 5.897 | 5.574 | 5.641 | 8,575,954 | -0.23(-3.94%) |
May 02, 2017 | 5.873 | 5.928 | 5.763 | 5.873 | 5,169,836 | +0.02(+0.42%) |
May 01, 2017 | 5.647 | 5.885 | 5.617 | 5.848 | 7,467,374 | +0.21(+3.78%) |
Apr 28, 2017 | 5.842 | 5.879 | 5.586 | 5.635 | 8,027,486 | -0.24(-4.05%) |
Apr 27, 2017 | 5.970 | 5.982 | 5.830 | 5.873 | 6,688,523 | -0.05(-0.93%) |
Apr 26, 2017 | 5.885 | 5.976 | 5.757 | 5.928 | 8,390,791 | +0.03(+0.52%) |
Apr 25, 2017 | 5.928 | 5.964 | 5.793 | 5.897 | 7,666,946 | -0.03(-0.51%) |
Apr 24, 2017 | 6.153 | 6.159 | 5.897 | 5.928 | 12,508,898 | -0.18(-2.99%) |
Apr 21, 2017 | 6.043 | 6.147 | 6.001 | 6.110 | 44,891,376 | +0.04(+0.60%) |
Apr 20, 2017 | 6.080 | 6.122 | 5.976 | 6.074 | 7,271,542 | +0.02(+0.40%) |
Apr 19, 2017 | 6.013 | 6.153 | 5.988 | 6.049 | 8,233,726 | +0.04(+0.61%) |
Apr 18, 2017 | 5.928 | 6.074 | 5.903 | 6.013 | 15,513,124 | +0.23(+4.00%) |
Apr 17, 2017 | 5.745 | 5.834 | 5.708 | 5.781 | 2,521,507 | +0.07(+1.28%) |
Apr 13, 2017 | 5.702 | 5.745 | 5.659 | 5.708 | 2,357,777 | -0.02(-0.32%) |
Apr 12, 2017 | 5.678 | 5.793 | 5.678 | 5.726 | 2,640,990 | +0.03(+0.53%) |
Apr 11, 2017 | 5.592 | 5.763 | 5.592 | 5.696 | 4,367,186 | +0.10(+1.74%) |
Apr 10, 2017 | 5.550 | 5.605 | 5.465 | 5.599 | 2,807,587 | +0.05(+0.99%) |
Apr 07, 2017 | 5.544 | 5.568 | 5.507 | 5.544 | 3,285,514 | -0.01(-0.11%) |
Apr 06, 2017 | 5.495 | 5.550 | 5.425 | 5.550 | 5,215,271 | +0.07(+1.22%) |
Apr 05, 2017 | 5.708 | 5.708 | 5.446 | 5.483 | 5,740,474 | -0.19(-3.43%) |
Apr 04, 2017 | 5.751 | 5.848 | 5.659 | 5.678 | 4,837,899 | -0.07(-1.27%) |
Apr 03, 2017 | 5.830 | 5.891 | 5.720 | 5.751 | 4,803,866 | -0.06(-1.05%) |
Mar 31, 2017 | 5.672 | 5.946 | 5.672 | 5.812 | 8,183,764 | +0.15(+2.58%) |
Mar 30, 2017 | 5.574 | 5.690 | 5.535 | 5.666 | 5,819,750 | +0.09(+1.64%) |
Mar 29, 2017 | 5.550 | 5.617 | 5.489 | 5.574 | 4,981,363 | +0.02(+0.33%) |
Mar 28, 2017 | 5.568 | 5.617 | 5.337 | 5.556 | 6,838,172 | -0.03(-0.49%) |
Mar 27, 2017 | 5.548 | 5.706 | 5.500 | 5.583 | 7,302,945 | -0.01(-0.21%) |
Mar 24, 2017 | 5.400 | 5.666 | 5.400 | 5.595 | 7,062,890 | +0.18(+3.39%) |
Mar 23, 2017 | 5.270 | 5.452 | 5.228 | 5.412 | 4,523,960 | +0.12(+2.35%) |
Mar 22, 2017 | 5.477 | 5.518 | 5.163 | 5.287 | 11,267,914 | -0.27(-4.90%) |
Mar 21, 2017 | 5.684 | 5.714 | 5.477 | 5.560 | 5,227,578 | -0.14(-2.39%) |
Mar 20, 2017 | 5.696 | 5.755 | 5.678 | 5.696 | 3,285,129 | +0.00(+0.00%) |
Mar 17, 2017 | 5.725 | 5.731 | 5.601 | 5.696 | 6,332,811 | -0.04(-0.72%) |
Mar 16, 2017 | 5.791 | 5.838 | 5.737 | 5.737 | 2,503,098 | -0.03(-0.51%) |
Mar 15, 2017 | 5.601 | 5.820 | 5.601 | 5.767 | 4,131,660 | +0.19(+3.40%) |
Mar 14, 2017 | 5.489 | 5.643 | 5.477 | 5.577 | 3,887,201 | +0.01(+0.21%) |
Mar 13, 2017 | 5.500 | 5.571 | 5.447 | 5.566 | 4,074,634 | +0.07(+1.29%) |
Mar 10, 2017 | 5.571 | 5.619 | 5.418 | 5.495 | 3,757,057 | +0.01(+0.22%) |
Mar 09, 2017 | 5.625 | 5.684 | 5.418 | 5.483 | 5,302,517 | -0.17(-2.93%) |
Mar 08, 2017 | 5.773 | 5.785 | 5.542 | 5.648 | 6,751,136 | -0.14(-2.45%) |
Mar 07, 2017 | 5.903 | 5.927 | 5.779 | 5.791 | 4,422,116 | -0.11(-1.91%) |
Mar 06, 2017 | 6.057 | 6.069 | 5.868 | 5.903 | 2,672,644 | -0.15(-2.54%) |
Mar 03, 2017 | 6.063 | 6.098 | 5.956 | 6.057 | 4,456,628 | -0.02(-0.39%) |
Mar 02, 2017 | 5.862 | 6.110 | 5.862 | 6.081 | 4,538,685 | +0.18(+3.01%) |