Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 5.398 | 5.411 | 5.219 | 5.279 | 22,675,762 | -0.10(-1.91%) |
May 30, 2017 | 5.288 | 5.467 | 5.286 | 5.381 | 23,821,748 | +0.08(+1.58%) |
May 26, 2017 | 5.274 | 5.343 | 5.067 | 5.298 | 59,607,992 | -0.33(-5.93%) |
May 25, 2017 | 5.627 | 5.644 | 5.419 | 5.632 | 32,370,564 | +0.22(+4.01%) |
May 24, 2017 | 5.391 | 5.453 | 5.348 | 5.415 | 10,271,417 | +0.01(+0.22%) |
May 23, 2017 | 5.810 | 5.810 | 5.396 | 5.403 | 23,633,520 | -0.33(-5.78%) |
May 22, 2017 | 5.806 | 5.865 | 5.732 | 5.734 | 10,300,437 | -0.04(-0.70%) |
May 19, 2017 | 5.675 | 5.795 | 5.622 | 5.775 | 11,197,790 | +0.10(+1.85%) |
May 18, 2017 | 5.708 | 5.734 | 5.608 | 5.670 | 7,328,068 | -0.01(-0.25%) |
May 17, 2017 | 5.834 | 5.813 | 5.663 | 5.684 | 9,259,591 | -0.15(-2.57%) |
May 16, 2017 | 5.801 | 5.844 | 5.698 | 5.834 | 8,534,002 | +0.03(+0.45%) |
May 15, 2017 | 5.756 | 5.884 | 5.746 | 5.808 | 8,973,013 | +0.08(+1.37%) |
May 12, 2017 | 5.789 | 5.806 | 5.670 | 5.729 | 7,634,543 | -0.08(-1.31%) |
May 11, 2017 | 5.987 | 6.035 | 5.779 | 5.806 | 12,782,662 | -0.14(-2.40%) |
May 10, 2017 | 5.851 | 5.992 | 5.827 | 5.949 | 10,104,966 | +0.11(+1.88%) |
May 09, 2017 | 5.801 | 5.899 | 5.744 | 5.839 | 8,180,590 | +0.03(+0.45%) |
May 08, 2017 | 5.722 | 5.834 | 5.684 | 5.813 | 9,293,081 | +0.09(+1.58%) |
May 05, 2017 | 5.651 | 5.725 | 5.622 | 5.722 | 4,911,675 | +0.10(+1.82%) |
May 04, 2017 | 5.717 | 5.756 | 5.610 | 5.620 | 6,140,106 | -0.10(-1.67%) |
May 03, 2017 | 5.593 | 5.722 | 5.574 | 5.715 | 13,118,731 | +0.13(+2.26%) |
May 02, 2017 | 5.443 | 5.615 | 5.422 | 5.589 | 7,499,875 | +0.16(+2.90%) |
May 01, 2017 | 5.429 | 5.541 | 5.379 | 5.431 | 11,512,360 | +0.02(+0.40%) |
Apr 28, 2017 | 5.505 | 5.505 | 5.357 | 5.410 | 13,020,154 | -0.10(-1.77%) |
Apr 27, 2017 | 5.644 | 5.653 | 5.493 | 5.508 | 12,458,240 | -0.13(-2.33%) |
Apr 26, 2017 | 5.584 | 5.716 | 5.558 | 5.639 | 9,276,103 | +0.06(+1.07%) |
Apr 25, 2017 | 5.560 | 5.601 | 5.508 | 5.579 | 6,047,872 | +0.04(+0.78%) |
Apr 24, 2017 | 5.579 | 5.601 | 5.474 | 5.536 | 11,393,194 | +0.01(+0.13%) |
Apr 21, 2017 | 5.541 | 5.548 | 5.469 | 5.529 | 7,410,526 | +0.00(+0.00%) |
Apr 20, 2017 | 5.472 | 5.585 | 5.472 | 5.529 | 7,996,657 | +0.10(+1.80%) |
Apr 19, 2017 | 5.465 | 5.515 | 5.427 | 5.431 | 7,048,231 | -0.01(-0.26%) |
Apr 18, 2017 | 5.446 | 5.479 | 5.391 | 5.446 | 8,330,847 | -0.01(-0.22%) |
Apr 17, 2017 | 5.353 | 5.472 | 5.341 | 5.458 | 14,908,091 | +0.12(+2.28%) |
Apr 13, 2017 | 5.260 | 5.350 | 5.241 | 5.336 | 15,365,913 | +0.07(+1.40%) |
Apr 12, 2017 | 5.288 | 5.288 | 5.214 | 5.262 | 7,898,148 | -0.01(-0.18%) |
Apr 11, 2017 | 5.198 | 5.281 | 5.169 | 5.272 | 11,401,360 | +0.05(+1.05%) |
Apr 10, 2017 | 5.150 | 5.274 | 5.140 | 5.217 | 9,836,512 | +0.05(+1.02%) |
Apr 07, 2017 | 5.202 | 5.250 | 5.150 | 5.164 | 15,747,309 | -0.04(-0.82%) |
Apr 06, 2017 | 5.236 | 5.286 | 5.183 | 5.207 | 13,824,862 | +0.02(+0.37%) |
Apr 05, 2017 | 5.291 | 5.314 | 5.183 | 5.188 | 9,096,898 | -0.05(-1.00%) |
Apr 04, 2017 | 5.231 | 5.295 | 5.183 | 5.241 | 9,381,869 | -0.00(-0.09%) |
Apr 03, 2017 | 5.369 | 5.393 | 5.225 | 5.245 | 11,362,602 | -0.13(-2.44%) |
Mar 31, 2017 | 5.355 | 5.422 | 5.334 | 5.376 | 12,306,540 | +0.02(+0.40%) |
Mar 30, 2017 | 5.221 | 5.362 | 5.212 | 5.355 | 9,320,944 | +0.12(+2.32%) |
Mar 29, 2017 | 5.193 | 5.279 | 5.143 | 5.233 | 13,665,994 | +0.05(+1.06%) |
Mar 28, 2017 | 4.978 | 5.193 | 4.943 | 5.179 | 17,945,252 | +0.21(+4.17%) |
Mar 27, 2017 | 4.847 | 5.028 | 4.826 | 4.971 | 29,200,032 | +0.04(+0.72%) |
Mar 24, 2017 | 5.095 | 5.140 | 4.926 | 4.935 | 66,874,736 | -0.78(-13.61%) |
Mar 23, 2017 | 5.758 | 5.827 | 5.675 | 5.713 | 19,472,456 | -0.03(-0.54%) |
Mar 22, 2017 | 5.727 | 5.748 | 5.665 | 5.744 | 8,566,667 | +0.02(+0.33%) |
Mar 21, 2017 | 5.729 | 5.756 | 5.582 | 5.725 | 11,957,557 | +0.03(+0.54%) |
Mar 20, 2017 | 5.880 | 5.922 | 5.664 | 5.694 | 17,264,134 | -0.18(-3.08%) |
Mar 17, 2017 | 5.791 | 5.882 | 5.770 | 5.875 | 22,770,794 | +0.09(+1.57%) |
Mar 16, 2017 | 5.863 | 5.865 | 5.732 | 5.784 | 13,144,936 | -0.10(-1.66%) |
Mar 15, 2017 | 5.880 | 5.908 | 5.794 | 5.882 | 12,148,700 | +0.03(+0.45%) |
Mar 14, 2017 | 5.765 | 5.874 | 5.722 | 5.856 | 7,759,500 | +0.09(+1.53%) |
Mar 13, 2017 | 5.906 | 5.913 | 5.748 | 5.767 | 16,525,488 | -0.24(-3.93%) |
Mar 10, 2017 | 5.889 | 6.032 | 5.872 | 6.004 | 12,789,645 | +0.07(+1.10%) |
Mar 09, 2017 | 5.938 | 5.995 | 5.895 | 5.938 | 10,096,967 | +0.00(+0.00%) |
Mar 08, 2017 | 5.879 | 5.977 | 5.845 | 5.938 | 10,022,013 | +0.08(+1.34%) |
Mar 07, 2017 | 5.888 | 5.907 | 5.800 | 5.860 | 9,744,830 | -0.06(-0.96%) |
Mar 06, 2017 | 6.004 | 6.009 | 5.869 | 5.917 | 9,580,565 | -0.09(-1.46%) |
Mar 03, 2017 | 5.952 | 6.014 | 5.940 | 6.004 | 7,709,097 | +0.07(+1.20%) |
Mar 02, 2017 | 5.812 | 5.962 | 5.807 | 5.933 | 10,421,797 | +0.12(+2.04%) |