Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 4.655 | 4.677 | 4.619 | 4.655 | 40,544,816 | +0.02(+0.38%) |
May 30, 2017 | 4.699 | 4.757 | 4.628 | 4.637 | 29,361,618 | -0.05(-1.13%) |
May 26, 2017 | 4.531 | 4.743 | 4.531 | 4.690 | 46,552,980 | +0.15(+3.32%) |
May 25, 2017 | 4.531 | 4.562 | 4.486 | 4.539 | 22,061,950 | +0.01(+0.20%) |
May 24, 2017 | 4.433 | 4.539 | 4.424 | 4.531 | 27,199,044 | +0.12(+2.82%) |
May 23, 2017 | 4.406 | 4.460 | 4.380 | 4.406 | 16,813,124 | +0.03(+0.61%) |
May 22, 2017 | 4.344 | 4.415 | 4.344 | 4.380 | 13,686,727 | +0.03(+0.61%) |
May 19, 2017 | 4.282 | 4.389 | 4.282 | 4.353 | 20,000,566 | +0.04(+1.03%) |
May 18, 2017 | 4.202 | 4.389 | 4.194 | 4.309 | 36,893,528 | +0.12(+2.75%) |
May 17, 2017 | 4.238 | 4.247 | 4.194 | 4.194 | 27,923,612 | -0.05(-1.25%) |
May 16, 2017 | 4.247 | 4.273 | 4.238 | 4.247 | 14,385,906 | +0.01(+0.21%) |
May 15, 2017 | 4.247 | 4.300 | 4.220 | 4.238 | 26,684,918 | -0.03(-0.62%) |
May 12, 2017 | 4.300 | 4.300 | 4.247 | 4.265 | 18,040,892 | -0.02(-0.41%) |
May 11, 2017 | 4.282 | 4.300 | 4.238 | 4.282 | 21,715,668 | -0.02(-0.41%) |
May 10, 2017 | 4.309 | 4.335 | 4.273 | 4.300 | 20,559,366 | -0.02(-0.41%) |
May 09, 2017 | 4.344 | 4.384 | 4.291 | 4.318 | 30,679,266 | -0.03(-0.61%) |
May 08, 2017 | 4.331 | 4.362 | 4.304 | 4.344 | 22,316,740 | +0.02(+0.41%) |
May 05, 2017 | 4.300 | 4.344 | 4.282 | 4.327 | 16,384,466 | +0.05(+1.14%) |
May 04, 2017 | 4.309 | 4.309 | 4.256 | 4.278 | 18,099,834 | -0.01(-0.31%) |
May 03, 2017 | 4.282 | 4.344 | 4.256 | 4.291 | 32,067,348 | +0.01(+0.21%) |
May 02, 2017 | 4.397 | 4.406 | 4.203 | 4.282 | 66,527,572 | -0.11(-2.42%) |
May 01, 2017 | 4.380 | 4.406 | 4.318 | 4.389 | 43,048,840 | +0.01(+0.20%) |
Apr 28, 2017 | 4.459 | 4.459 | 4.327 | 4.380 | 46,256,440 | -0.06(-1.39%) |
Apr 27, 2017 | 4.433 | 4.468 | 4.335 | 4.442 | 68,543,040 | -0.08(-1.76%) |
Apr 26, 2017 | 4.592 | 4.601 | 4.486 | 4.521 | 39,292,196 | -0.08(-1.83%) |
Apr 25, 2017 | 4.548 | 4.610 | 4.539 | 4.605 | 30,774,254 | +0.07(+1.46%) |
Apr 24, 2017 | 4.495 | 4.539 | 4.450 | 4.539 | 65,635,164 | +0.05(+1.18%) |
Apr 21, 2017 | 4.495 | 4.530 | 4.424 | 4.486 | 89,660,504 | +0.00(+0.00%) |
Apr 20, 2017 | 4.495 | 4.530 | 4.397 | 4.486 | 43,435,084 | +0.00(+0.00%) |
Apr 19, 2017 | 4.424 | 4.495 | 4.380 | 4.486 | 56,996,416 | +0.01(+0.20%) |
Apr 18, 2017 | 4.477 | 4.512 | 4.442 | 4.477 | 22,987,014 | +0.01(+0.20%) |
Apr 17, 2017 | 4.530 | 4.539 | 4.459 | 4.468 | 18,530,056 | -0.04(-0.98%) |
Apr 13, 2017 | 4.530 | 4.539 | 4.477 | 4.512 | 24,543,462 | +0.01(+0.20%) |
Apr 12, 2017 | 4.477 | 4.530 | 4.468 | 4.504 | 23,612,844 | +0.03(+0.59%) |
Apr 11, 2017 | 4.521 | 4.521 | 4.468 | 4.477 | 23,087,120 | -0.04(-0.78%) |
Apr 10, 2017 | 4.566 | 4.574 | 4.512 | 4.512 | 18,457,610 | -0.05(-1.16%) |
Apr 07, 2017 | 4.557 | 4.583 | 4.530 | 4.566 | 19,617,656 | +0.03(+0.58%) |
Apr 06, 2017 | 4.530 | 4.570 | 4.512 | 4.539 | 14,505,546 | +0.02(+0.39%) |
Apr 05, 2017 | 4.548 | 4.610 | 4.512 | 4.521 | 27,514,720 | -0.01(-0.20%) |
Apr 04, 2017 | 4.486 | 4.552 | 4.486 | 4.530 | 20,709,888 | +0.02(+0.39%) |
Apr 03, 2017 | 4.566 | 4.592 | 4.468 | 4.512 | 25,328,512 | -0.04(-0.97%) |
Mar 31, 2017 | 4.592 | 4.619 | 4.548 | 4.557 | 15,375,437 | -0.05(-1.15%) |
Mar 30, 2017 | 4.548 | 4.619 | 4.539 | 4.610 | 15,643,224 | +0.06(+1.36%) |
Mar 29, 2017 | 4.539 | 4.548 | 4.508 | 4.548 | 19,643,076 | +0.03(+0.59%) |
Mar 28, 2017 | 4.530 | 4.583 | 4.504 | 4.521 | 28,756,430 | +0.01(+0.20%) |
Mar 27, 2017 | 4.477 | 4.548 | 4.459 | 4.512 | 22,062,120 | +0.00(+0.00%) |
Mar 24, 2017 | 4.557 | 4.557 | 4.477 | 4.512 | 28,941,142 | -0.03(-0.58%) |
Mar 23, 2017 | 4.495 | 4.566 | 4.477 | 4.539 | 29,842,678 | +0.03(+0.59%) |
Mar 22, 2017 | 4.548 | 4.557 | 4.477 | 4.512 | 36,792,124 | -0.08(-1.73%) |
Mar 21, 2017 | 4.716 | 4.725 | 4.574 | 4.592 | 37,728,820 | -0.11(-2.26%) |
Mar 20, 2017 | 4.725 | 4.751 | 4.681 | 4.698 | 15,362,582 | -0.04(-0.93%) |
Mar 17, 2017 | 4.760 | 4.769 | 4.663 | 4.742 | 42,580,380 | +0.03(+0.56%) |
Mar 16, 2017 | 4.663 | 4.734 | 4.636 | 4.716 | 21,763,772 | +0.03(+0.57%) |
Mar 15, 2017 | 4.787 | 4.822 | 4.689 | 4.689 | 36,205,032 | -0.08(-1.67%) |
Mar 14, 2017 | 4.778 | 4.813 | 4.707 | 4.769 | 33,925,676 | -0.04(-0.92%) |
Mar 13, 2017 | 4.893 | 4.588 | 4.813 | 72,367,232 | +0.22(+4.82%) | |
Mar 10, 2017 | 4.548 | 4.592 | 4.539 | 4.592 | 28,998,682 | +0.04(+0.78%) |
Mar 09, 2017 | 4.566 | 4.583 | 4.512 | 4.557 | 21,145,428 | -0.01(-0.19%) |
Mar 08, 2017 | 4.539 | 4.574 | 4.530 | 4.566 | 21,028,432 | +0.04(+0.78%) |
Mar 07, 2017 | 4.504 | 4.548 | 4.495 | 4.530 | 19,503,336 | +0.03(+0.59%) |
Mar 06, 2017 | 4.504 | 4.512 | 4.481 | 4.504 | 18,245,780 | -0.01(-0.29%) |
Mar 03, 2017 | 4.521 | 4.548 | 4.495 | 4.517 | 18,121,808 | -0.02(-0.49%) |
Mar 02, 2017 | 4.548 | 4.557 | 4.512 | 4.539 | 27,860,908 | -0.03(-0.68%) |