Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 4.614 | 4.636 | 4.579 | 4.614 | 40,898,024 | +0.02(+0.38%) |
May 30, 2017 | 4.658 | 4.716 | 4.588 | 4.597 | 29,617,404 | -0.05(-1.13%) |
May 26, 2017 | 4.491 | 4.702 | 4.491 | 4.650 | 46,958,528 | +0.15(+3.32%) |
May 25, 2017 | 4.491 | 4.522 | 4.447 | 4.500 | 22,254,144 | +0.01(+0.20%) |
May 24, 2017 | 4.395 | 4.500 | 4.386 | 4.491 | 27,435,990 | +0.12(+2.82%) |
May 23, 2017 | 4.368 | 4.421 | 4.342 | 4.368 | 16,959,592 | +0.03(+0.61%) |
May 22, 2017 | 4.307 | 4.377 | 4.307 | 4.342 | 13,805,960 | +0.03(+0.61%) |
May 19, 2017 | 4.245 | 4.351 | 4.245 | 4.316 | 20,174,802 | +0.04(+1.03%) |
May 18, 2017 | 4.166 | 4.351 | 4.157 | 4.272 | 37,214,928 | +0.11(+2.75%) |
May 17, 2017 | 4.201 | 4.210 | 4.157 | 4.157 | 28,166,870 | -0.05(-1.25%) |
May 16, 2017 | 4.210 | 4.237 | 4.201 | 4.210 | 14,511,230 | +0.01(+0.21%) |
May 15, 2017 | 4.210 | 4.263 | 4.184 | 4.201 | 26,917,386 | -0.03(-0.62%) |
May 12, 2017 | 4.263 | 4.263 | 4.210 | 4.228 | 18,198,056 | -0.02(-0.41%) |
May 11, 2017 | 4.245 | 4.263 | 4.201 | 4.245 | 21,904,846 | -0.02(-0.41%) |
May 10, 2017 | 4.272 | 4.298 | 4.237 | 4.263 | 20,738,470 | -0.02(-0.41%) |
May 09, 2017 | 4.307 | 4.346 | 4.254 | 4.280 | 30,946,532 | -0.03(-0.61%) |
May 08, 2017 | 4.294 | 4.324 | 4.267 | 4.307 | 22,511,154 | +0.02(+0.41%) |
May 05, 2017 | 4.263 | 4.307 | 4.245 | 4.289 | 16,527,201 | +0.05(+1.14%) |
May 04, 2017 | 4.272 | 4.272 | 4.219 | 4.241 | 18,257,512 | -0.01(-0.31%) |
May 03, 2017 | 4.245 | 4.307 | 4.219 | 4.254 | 32,346,706 | +0.01(+0.21%) |
May 02, 2017 | 4.359 | 4.368 | 4.166 | 4.245 | 67,107,136 | -0.11(-2.42%) |
May 01, 2017 | 4.342 | 4.368 | 4.280 | 4.351 | 43,423,864 | +0.01(+0.20%) |
Apr 28, 2017 | 4.421 | 4.421 | 4.289 | 4.342 | 46,659,412 | -0.06(-1.39%) |
Apr 27, 2017 | 4.395 | 4.430 | 4.298 | 4.403 | 69,140,160 | -0.08(-1.76%) |
Apr 26, 2017 | 4.552 | 4.561 | 4.447 | 4.482 | 39,634,496 | -0.08(-1.83%) |
Apr 25, 2017 | 4.509 | 4.570 | 4.500 | 4.566 | 31,042,346 | +0.07(+1.46%) |
Apr 24, 2017 | 4.456 | 4.500 | 4.412 | 4.500 | 66,206,956 | +0.05(+1.18%) |
Apr 21, 2017 | 4.456 | 4.491 | 4.386 | 4.447 | 90,441,592 | +0.00(+0.00%) |
Apr 20, 2017 | 4.456 | 4.491 | 4.359 | 4.447 | 43,813,472 | +0.00(+0.00%) |
Apr 19, 2017 | 4.386 | 4.456 | 4.342 | 4.447 | 57,492,948 | +0.01(+0.20%) |
Apr 18, 2017 | 4.438 | 4.473 | 4.403 | 4.438 | 23,187,268 | +0.01(+0.20%) |
Apr 17, 2017 | 4.491 | 4.500 | 4.421 | 4.430 | 18,691,482 | -0.04(-0.98%) |
Apr 13, 2017 | 4.491 | 4.500 | 4.438 | 4.473 | 24,757,276 | +0.01(+0.20%) |
Apr 12, 2017 | 4.438 | 4.491 | 4.430 | 4.465 | 23,818,550 | +0.03(+0.59%) |
Apr 11, 2017 | 4.482 | 4.482 | 4.430 | 4.438 | 23,288,246 | -0.04(-0.78%) |
Apr 10, 2017 | 4.526 | 4.535 | 4.473 | 4.473 | 18,618,406 | -0.05(-1.16%) |
Apr 07, 2017 | 4.517 | 4.544 | 4.491 | 4.526 | 19,788,558 | +0.03(+0.58%) |
Apr 06, 2017 | 4.491 | 4.530 | 4.473 | 4.500 | 14,631,913 | +0.02(+0.39%) |
Apr 05, 2017 | 4.509 | 4.570 | 4.473 | 4.482 | 27,754,418 | -0.01(-0.20%) |
Apr 04, 2017 | 4.447 | 4.513 | 4.447 | 4.491 | 20,890,306 | +0.02(+0.39%) |
Apr 03, 2017 | 4.526 | 4.552 | 4.430 | 4.473 | 25,549,164 | -0.04(-0.97%) |
Mar 31, 2017 | 4.552 | 4.579 | 4.509 | 4.517 | 15,509,382 | -0.05(-1.15%) |
Mar 30, 2017 | 4.509 | 4.579 | 4.500 | 4.570 | 15,779,502 | +0.06(+1.36%) |
Mar 29, 2017 | 4.500 | 4.509 | 4.469 | 4.509 | 19,814,200 | +0.03(+0.59%) |
Mar 28, 2017 | 4.491 | 4.544 | 4.465 | 4.482 | 29,006,944 | +0.01(+0.20%) |
Mar 27, 2017 | 4.438 | 4.509 | 4.421 | 4.473 | 22,254,318 | +0.00(+0.00%) |
Mar 24, 2017 | 4.517 | 4.517 | 4.438 | 4.473 | 29,193,266 | -0.03(-0.58%) |
Mar 23, 2017 | 4.456 | 4.526 | 4.438 | 4.500 | 30,102,656 | +0.03(+0.59%) |
Mar 22, 2017 | 4.509 | 4.517 | 4.438 | 4.473 | 37,112,644 | -0.08(-1.73%) |
Mar 21, 2017 | 4.675 | 4.684 | 4.535 | 4.552 | 38,057,496 | -0.11(-2.26%) |
Mar 20, 2017 | 4.684 | 4.710 | 4.640 | 4.658 | 15,496,415 | -0.04(-0.93%) |
Mar 17, 2017 | 4.719 | 4.728 | 4.623 | 4.702 | 42,951,324 | +0.03(+0.56%) |
Mar 16, 2017 | 4.623 | 4.693 | 4.596 | 4.675 | 21,953,370 | +0.03(+0.57%) |
Mar 15, 2017 | 4.745 | 4.780 | 4.649 | 4.649 | 36,520,436 | -0.08(-1.67%) |
Mar 14, 2017 | 4.737 | 4.772 | 4.666 | 4.728 | 34,221,224 | -0.04(-0.92%) |
Mar 13, 2017 | 4.851 | 4.548 | 4.772 | 72,997,672 | +0.22(+4.82%) | |
Mar 10, 2017 | 4.509 | 4.552 | 4.500 | 4.552 | 29,251,308 | +0.04(+0.78%) |
Mar 09, 2017 | 4.526 | 4.544 | 4.473 | 4.517 | 21,329,638 | -0.01(-0.19%) |
Mar 08, 2017 | 4.500 | 4.535 | 4.491 | 4.526 | 21,211,624 | +0.04(+0.78%) |
Mar 07, 2017 | 4.465 | 4.509 | 4.456 | 4.491 | 19,673,242 | +0.03(+0.59%) |
Mar 06, 2017 | 4.465 | 4.473 | 4.443 | 4.465 | 18,404,730 | -0.01(-0.29%) |
Mar 03, 2017 | 4.482 | 4.509 | 4.456 | 4.478 | 18,279,678 | -0.02(-0.49%) |
Mar 02, 2017 | 4.509 | 4.517 | 4.473 | 4.500 | 28,103,622 | -0.03(-0.68%) |