Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 5.243 | 5.263 | 5.130 | 5.150 | 2,969,536 | -0.07(-1.28%) |
May 30, 2017 | 5.170 | 5.224 | 5.157 | 5.217 | 2,190,088 | +0.05(+1.03%) |
May 26, 2017 | 5.137 | 5.224 | 5.110 | 5.164 | 3,899,999 | +0.11(+2.11%) |
May 25, 2017 | 5.217 | 5.263 | 5.004 | 5.057 | 3,843,070 | -0.12(-2.31%) |
May 24, 2017 | 5.243 | 5.357 | 5.177 | 5.177 | 3,032,055 | -0.03(-0.51%) |
May 23, 2017 | 5.110 | 5.230 | 5.104 | 5.204 | 3,420,991 | +0.19(+3.85%) |
May 22, 2017 | 5.117 | 5.124 | 4.844 | 5.011 | 4,784,783 | -0.13(-2.46%) |
May 19, 2017 | 5.157 | 5.313 | 5.130 | 5.137 | 6,363,663 | +0.31(+6.48%) |
May 18, 2017 | 5.150 | 5.257 | 4.565 | 4.824 | 13,290,583 | -1.06(-17.99%) |
May 17, 2017 | 5.995 | 6.049 | 5.836 | 5.882 | 2,779,080 | -0.19(-3.07%) |
May 16, 2017 | 6.245 | 6.255 | 6.062 | 6.069 | 2,555,360 | -0.06(-0.98%) |
May 15, 2017 | 6.142 | 6.175 | 6.095 | 6.128 | 3,462,999 | +0.09(+1.54%) |
May 12, 2017 | 5.862 | 6.082 | 5.856 | 6.035 | 4,827,471 | +0.23(+4.01%) |
May 11, 2017 | 5.816 | 5.829 | 5.743 | 5.802 | 4,269,607 | -0.01(-0.11%) |
May 10, 2017 | 5.836 | 5.862 | 5.762 | 5.809 | 2,407,359 | +0.09(+1.51%) |
May 09, 2017 | 5.716 | 5.796 | 5.696 | 5.723 | 2,697,856 | +0.03(+0.58%) |
May 08, 2017 | 5.756 | 5.782 | 5.643 | 5.689 | 2,995,503 | -0.14(-2.40%) |
May 05, 2017 | 5.510 | 5.829 | 5.503 | 5.829 | 4,798,947 | +0.31(+5.67%) |
May 04, 2017 | 5.643 | 5.649 | 5.470 | 5.516 | 3,995,060 | -0.15(-2.69%) |
May 03, 2017 | 5.874 | 5.887 | 5.651 | 5.669 | 3,606,619 | -0.21(-3.49%) |
May 02, 2017 | 5.814 | 5.907 | 5.788 | 5.874 | 6,202,136 | +0.19(+3.38%) |
May 01, 2017 | 5.675 | 5.742 | 5.649 | 5.682 | 2,257,316 | +0.01(+0.12%) |
Apr 28, 2017 | 5.464 | 5.689 | 5.464 | 5.675 | 6,172,276 | +0.13(+2.39%) |
Apr 27, 2017 | 5.556 | 5.583 | 5.490 | 5.543 | 7,530,541 | +0.05(+0.84%) |
Apr 26, 2017 | 5.490 | 5.523 | 5.440 | 5.497 | 7,824,524 | +0.01(+0.12%) |
Apr 25, 2017 | 5.417 | 5.510 | 5.411 | 5.490 | 6,042,904 | +0.08(+1.47%) |
Apr 24, 2017 | 5.397 | 5.457 | 5.354 | 5.411 | 5,991,240 | +0.19(+3.68%) |
Apr 21, 2017 | 5.252 | 5.298 | 5.212 | 5.218 | 4,010,747 | -0.05(-1.01%) |
Apr 20, 2017 | 5.318 | 5.358 | 5.245 | 5.271 | 5,224,204 | +0.01(+0.13%) |
Apr 19, 2017 | 5.377 | 5.384 | 5.265 | 5.265 | 7,197,283 | -0.03(-0.50%) |
Apr 18, 2017 | 5.232 | 5.384 | 5.185 | 5.291 | 10,548,872 | +0.15(+2.96%) |
Apr 17, 2017 | 5.066 | 5.159 | 5.010 | 5.139 | 4,839,441 | +0.14(+2.78%) |
Apr 13, 2017 | 5.192 | 5.192 | 5.000 | 5.000 | 8,769,585 | -0.16(-3.08%) |
Apr 12, 2017 | 5.179 | 5.192 | 5.099 | 5.159 | 11,482,162 | -0.01(-0.26%) |
Apr 11, 2017 | 5.152 | 5.218 | 5.099 | 5.172 | 7,879,826 | +0.01(+0.26%) |
Apr 10, 2017 | 5.265 | 5.291 | 5.156 | 5.159 | 7,340,710 | -0.07(-1.27%) |
Apr 07, 2017 | 5.291 | 5.351 | 5.209 | 5.225 | 19,212,960 | -0.01(-0.13%) |
Apr 06, 2017 | 5.470 | 5.490 | 5.218 | 5.232 | 70,156,232 | -0.30(-5.50%) |
Apr 05, 2017 | 5.894 | 5.894 | 5.510 | 5.536 | 12,493,169 | -0.30(-5.11%) |
Apr 04, 2017 | 5.861 | 5.901 | 5.762 | 5.834 | 3,363,100 | -0.03(-0.56%) |
Apr 03, 2017 | 5.828 | 5.907 | 5.715 | 5.867 | 5,361,209 | +0.03(+0.45%) |
Mar 31, 2017 | 5.901 | 5.901 | 5.755 | 5.841 | 4,320,728 | -0.05(-0.79%) |
Mar 30, 2017 | 5.841 | 5.937 | 5.814 | 5.887 | 5,102,172 | +0.10(+1.72%) |
Mar 29, 2017 | 5.967 | 5.980 | 5.742 | 5.788 | 10,594,169 | -0.10(-1.69%) |
Mar 28, 2017 | 6.159 | 6.172 | 5.887 | 5.887 | 16,466,590 | -0.58(-9.01%) |
Mar 27, 2017 | 6.490 | 6.556 | 6.411 | 6.470 | 4,343,533 | -0.09(-1.31%) |
Mar 24, 2017 | 6.516 | 6.603 | 6.467 | 6.556 | 2,958,108 | +0.04(+0.61%) |
Mar 23, 2017 | 6.470 | 6.576 | 6.427 | 6.516 | 2,313,557 | +0.02(+0.31%) |
Mar 22, 2017 | 6.569 | 6.722 | 6.457 | 6.497 | 3,267,515 | -0.15(-2.19%) |
Mar 21, 2017 | 6.901 | 6.954 | 6.593 | 6.642 | 2,181,938 | -0.21(-3.00%) |
Mar 20, 2017 | 6.728 | 6.967 | 6.728 | 6.848 | 2,251,748 | +0.13(+1.97%) |
Mar 17, 2017 | 6.914 | 6.954 | 6.689 | 6.715 | 2,501,341 | -0.08(-1.17%) |
Mar 16, 2017 | 6.947 | 6.960 | 6.758 | 6.795 | 2,153,335 | -0.12(-1.72%) |
Mar 15, 2017 | 6.748 | 6.940 | 6.669 | 6.914 | 1,947,094 | +0.19(+2.76%) |
Mar 14, 2017 | 6.795 | 6.848 | 6.702 | 6.728 | 1,711,015 | -0.11(-1.65%) |
Mar 13, 2017 | 6.728 | 6.867 | 6.669 | 6.841 | 1,437,142 | +0.10(+1.47%) |
Mar 10, 2017 | 6.788 | 6.851 | 6.659 | 6.742 | 2,283,789 | +0.07(+1.09%) |
Mar 09, 2017 | 6.808 | 6.808 | 6.642 | 6.669 | 3,584,626 | -0.20(-2.89%) |
Mar 08, 2017 | 7.000 | 7.046 | 6.821 | 6.867 | 2,582,426 | -0.31(-4.34%) |
Mar 07, 2017 | 7.305 | 7.311 | 7.168 | 7.179 | 1,426,754 | -0.10(-1.36%) |
Mar 06, 2017 | 7.384 | 7.411 | 7.278 | 7.278 | 1,464,982 | -0.14(-1.87%) |
Mar 03, 2017 | 7.470 | 7.265 | 7.417 | 1,773,190 | +0.18(+2.47%) | |
Mar 02, 2017 | 7.351 | 7.371 | 7.192 | 7.238 | 2,135,067 | -0.14(-1.89%) |