Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 5.142 | 5.142 | 5.047 | 5.047 | 32,137,322 | -0.07(-1.40%) |
May 30, 2017 | 5.071 | 5.137 | 5.065 | 5.119 | 22,610,886 | +0.04(+0.82%) |
May 26, 2017 | 5.018 | 5.137 | 4.982 | 5.077 | 21,090,232 | +0.13(+2.65%) |
May 25, 2017 | 5.029 | 5.071 | 4.875 | 4.946 | 24,825,882 | -0.07(-1.42%) |
May 24, 2017 | 5.029 | 5.166 | 5.000 | 5.018 | 29,978,078 | +0.06(+1.20%) |
May 23, 2017 | 4.946 | 5.041 | 4.922 | 4.958 | 32,090,596 | +0.08(+1.71%) |
May 22, 2017 | 4.976 | 5.000 | 4.773 | 4.875 | 38,394,728 | -0.21(-4.10%) |
May 19, 2017 | 5.113 | 5.208 | 5.059 | 5.083 | 52,345,580 | +0.24(+5.04%) |
May 18, 2017 | 4.845 | 5.166 | 4.720 | 4.839 | 96,329,800 | -1.14(-19.02%) |
May 17, 2017 | 6.071 | 6.119 | 5.895 | 5.976 | 19,599,870 | -0.19(-3.09%) |
May 16, 2017 | 6.166 | 6.172 | 6.101 | 6.166 | 15,156,700 | +0.04(+0.68%) |
May 15, 2017 | 6.107 | 6.154 | 6.065 | 6.125 | 13,168,283 | +0.04(+0.59%) |
May 12, 2017 | 6.071 | 6.136 | 6.047 | 6.089 | 16,842,846 | +0.11(+1.89%) |
May 11, 2017 | 5.940 | 5.994 | 5.886 | 5.976 | 32,635,054 | +0.07(+1.21%) |
May 10, 2017 | 5.910 | 5.946 | 5.884 | 5.904 | 15,379,179 | +0.12(+2.16%) |
May 09, 2017 | 5.750 | 5.839 | 5.738 | 5.779 | 10,958,086 | +0.05(+0.83%) |
May 08, 2017 | 5.738 | 5.791 | 5.684 | 5.732 | 12,817,927 | -0.04(-0.62%) |
May 05, 2017 | 5.744 | 5.791 | 5.720 | 5.767 | 13,633,983 | +0.04(+0.73%) |
May 04, 2017 | 5.791 | 5.839 | 5.693 | 5.726 | 20,886,488 | -0.15(-2.53%) |
May 03, 2017 | 5.881 | 5.910 | 5.761 | 5.875 | 18,522,126 | -0.03(-0.44%) |
May 02, 2017 | 5.787 | 5.942 | 5.787 | 5.901 | 21,460,326 | +0.08(+1.41%) |
May 01, 2017 | 5.732 | 5.867 | 5.705 | 5.818 | 29,254,450 | +0.11(+1.99%) |
Apr 28, 2017 | 5.624 | 5.710 | 5.570 | 5.705 | 29,446,006 | +0.00(+0.00%) |
Apr 27, 2017 | 5.640 | 5.748 | 5.602 | 5.705 | 68,903,544 | +0.15(+2.73%) |
Apr 26, 2017 | 5.407 | 5.570 | 5.402 | 5.553 | 52,829,764 | +0.09(+1.68%) |
Apr 25, 2017 | 5.370 | 5.499 | 5.342 | 5.461 | 18,714,650 | +0.00(+0.00%) |
Apr 24, 2017 | 5.451 | 5.553 | 5.429 | 5.461 | 31,053,026 | +0.14(+2.64%) |
Apr 21, 2017 | 5.321 | 5.383 | 5.307 | 5.321 | 20,235,800 | +0.03(+0.51%) |
Apr 20, 2017 | 5.451 | 5.467 | 5.256 | 5.294 | 44,036,344 | -0.12(-2.20%) |
Apr 19, 2017 | 5.574 | 5.580 | 5.402 | 5.413 | 19,473,680 | -0.13(-2.34%) |
Apr 18, 2017 | 5.532 | 5.683 | 5.526 | 5.543 | 19,841,196 | -0.06(-1.16%) |
Apr 17, 2017 | 5.391 | 5.624 | 5.378 | 5.607 | 21,340,322 | +0.31(+5.92%) |
Apr 13, 2017 | 5.467 | 5.488 | 5.283 | 5.294 | 23,598,586 | -0.16(-2.88%) |
Apr 12, 2017 | 5.505 | 5.505 | 5.407 | 5.451 | 17,914,282 | -0.07(-1.27%) |
Apr 11, 2017 | 5.537 | 5.559 | 5.359 | 5.521 | 21,666,616 | +0.02(+0.39%) |
Apr 10, 2017 | 5.467 | 5.532 | 5.413 | 5.499 | 19,507,814 | +0.04(+0.79%) |
Apr 07, 2017 | 5.478 | 5.570 | 5.413 | 5.456 | 14,192,367 | +0.02(+0.30%) |
Apr 06, 2017 | 5.472 | 5.567 | 5.380 | 5.440 | 19,793,080 | -0.09(-1.66%) |
Apr 05, 2017 | 5.716 | 5.726 | 5.510 | 5.532 | 18,015,298 | -0.18(-3.12%) |
Apr 04, 2017 | 5.591 | 5.724 | 5.570 | 5.710 | 21,847,452 | +0.10(+1.69%) |
Apr 03, 2017 | 5.626 | 5.658 | 5.550 | 5.615 | 14,046,135 | +0.08(+1.46%) |
Mar 31, 2017 | 5.550 | 5.637 | 5.480 | 5.534 | 18,520,348 | -0.04(-0.78%) |
Mar 30, 2017 | 5.653 | 5.683 | 5.561 | 5.577 | 18,564,934 | -0.10(-1.71%) |
Mar 29, 2017 | 5.529 | 5.718 | 5.523 | 5.674 | 21,081,090 | +0.15(+2.74%) |
Mar 28, 2017 | 5.474 | 5.539 | 5.426 | 5.523 | 18,191,494 | +0.02(+0.39%) |
Mar 27, 2017 | 5.393 | 5.507 | 5.372 | 5.502 | 12,353,736 | +0.02(+0.39%) |
Mar 24, 2017 | 5.420 | 5.518 | 5.383 | 5.480 | 16,403,878 | +0.11(+2.01%) |
Mar 23, 2017 | 5.329 | 5.437 | 5.318 | 5.372 | 18,233,116 | -0.06(-1.09%) |
Mar 22, 2017 | 5.410 | 5.539 | 5.350 | 5.431 | 26,020,952 | +0.02(+0.40%) |
Mar 21, 2017 | 5.620 | 5.642 | 5.372 | 5.410 | 29,303,996 | -0.21(-3.66%) |
Mar 20, 2017 | 5.447 | 5.642 | 5.426 | 5.615 | 25,412,022 | +0.15(+2.77%) |
Mar 17, 2017 | 5.626 | 5.653 | 5.456 | 5.464 | 18,202,096 | -0.14(-2.51%) |
Mar 16, 2017 | 5.653 | 5.669 | 5.547 | 5.604 | 16,386,667 | -0.04(-0.67%) |
Mar 15, 2017 | 5.474 | 5.688 | 5.431 | 5.642 | 24,245,218 | +0.19(+3.57%) |
Mar 14, 2017 | 5.512 | 5.561 | 5.442 | 5.447 | 14,909,721 | -0.10(-1.75%) |
Mar 13, 2017 | 5.512 | 5.566 | 5.464 | 5.545 | 12,035,265 | +0.09(+1.58%) |
Mar 10, 2017 | 5.577 | 5.577 | 5.434 | 5.458 | 17,012,178 | +0.03(+0.60%) |
Mar 09, 2017 | 5.502 | 5.545 | 5.396 | 5.426 | 15,041,006 | -0.09(-1.57%) |
Mar 08, 2017 | 5.599 | 5.626 | 5.458 | 5.512 | 12,129,821 | -0.19(-3.41%) |
Mar 07, 2017 | 5.783 | 5.785 | 5.701 | 5.707 | 11,838,496 | -0.04(-0.66%) |
Mar 06, 2017 | 5.842 | 5.842 | 5.728 | 5.745 | 9,724,248 | -0.10(-1.67%) |
Mar 03, 2017 | 5.696 | 5.869 | 5.696 | 5.842 | 43,472,532 | +0.19(+3.35%) |
Mar 02, 2017 | 5.728 | 5.742 | 5.615 | 5.653 | 27,114,584 | -0.12(-2.00%) |