Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 5.657 | 5.675 | 5.551 | 5.587 | 22,478,056 | -0.02(-0.32%) |
May 30, 2017 | 5.640 | 5.613 | 5.556 | 5.604 | 18,218,232 | -0.04(-0.63%) |
May 26, 2017 | 5.649 | 5.674 | 5.631 | 5.640 | 12,742,624 | -0.02(-0.31%) |
May 25, 2017 | 5.631 | 5.684 | 5.622 | 5.657 | 20,293,660 | +0.01(+0.16%) |
May 24, 2017 | 5.684 | 5.707 | 5.609 | 5.649 | 35,071,676 | +0.04(+0.63%) |
May 23, 2017 | 5.699 | 5.708 | 5.562 | 5.613 | 47,120,000 | +0.28(+5.31%) |
May 22, 2017 | 5.330 | 5.356 | 5.287 | 5.330 | 25,326,232 | +0.03(+0.49%) |
May 19, 2017 | 5.304 | 5.347 | 5.296 | 5.304 | 17,720,920 | +0.06(+1.15%) |
May 18, 2017 | 5.227 | 5.296 | 5.201 | 5.244 | 26,326,850 | +0.00(+0.00%) |
May 17, 2017 | 5.339 | 5.347 | 5.236 | 5.244 | 20,750,590 | -0.15(-2.71%) |
May 16, 2017 | 5.390 | 5.416 | 5.364 | 5.390 | 13,725,835 | +0.06(+1.13%) |
May 15, 2017 | 5.347 | 5.373 | 5.330 | 5.330 | 13,874,789 | +0.03(+0.65%) |
May 12, 2017 | 5.296 | 5.313 | 5.279 | 5.296 | 10,396,483 | +0.04(+0.82%) |
May 11, 2017 | 5.270 | 5.287 | 5.193 | 5.253 | 19,053,658 | -0.02(-0.33%) |
May 10, 2017 | 5.227 | 5.279 | 5.210 | 5.270 | 25,879,806 | -0.03(-0.65%) |
May 09, 2017 | 5.270 | 5.313 | 5.261 | 5.304 | 19,918,900 | +0.04(+0.82%) |
May 08, 2017 | 5.218 | 5.279 | 5.210 | 5.261 | 22,988,696 | -0.04(-0.81%) |
May 05, 2017 | 5.244 | 5.313 | 5.227 | 5.304 | 35,554,312 | +0.13(+2.49%) |
May 04, 2017 | 5.124 | 5.176 | 5.124 | 5.176 | 22,926,274 | +0.13(+2.55%) |
May 03, 2017 | 5.030 | 5.150 | 5.013 | 5.047 | 15,946,392 | +0.03(+0.68%) |
May 02, 2017 | 5.013 | 5.038 | 4.995 | 5.013 | 30,426,950 | +0.06(+1.21%) |
May 01, 2017 | 4.927 | 4.952 | 4.910 | 4.952 | 13,829,079 | +0.03(+0.70%) |
Apr 28, 2017 | 4.944 | 4.961 | 4.867 | 4.918 | 35,886,420 | +0.01(+0.17%) |
Apr 27, 2017 | 4.892 | 4.961 | 4.798 | 4.910 | 72,652,680 | +0.30(+6.52%) |
Apr 26, 2017 | 4.635 | 4.669 | 4.601 | 4.609 | 27,086,222 | -0.05(-1.11%) |
Apr 25, 2017 | 4.669 | 4.682 | 4.635 | 4.661 | 27,507,144 | +0.04(+0.93%) |
Apr 24, 2017 | 4.652 | 4.652 | 4.592 | 4.618 | 31,775,538 | +0.14(+3.07%) |
Apr 21, 2017 | 4.498 | 4.498 | 4.437 | 4.480 | 16,532,863 | -0.04(-0.95%) |
Apr 20, 2017 | 4.540 | 4.575 | 4.506 | 4.523 | 23,927,120 | +0.09(+1.93%) |
Apr 19, 2017 | 4.480 | 4.493 | 4.442 | 4.437 | 13,431,796 | -0.05(-1.15%) |
Apr 18, 2017 | 4.498 | 4.515 | 4.455 | 4.489 | 7,561,351 | -0.03(-0.57%) |
Apr 17, 2017 | 4.489 | 4.540 | 4.489 | 4.515 | 3,642,961 | +0.03(+0.77%) |
Apr 13, 2017 | 4.515 | 4.540 | 4.480 | 4.480 | 8,855,077 | -0.05(-1.14%) |
Apr 12, 2017 | 4.540 | 4.558 | 4.506 | 4.532 | 12,028,969 | +0.01(+0.19%) |
Apr 11, 2017 | 4.523 | 4.549 | 4.473 | 4.523 | 9,547,567 | -0.03(-0.75%) |
Apr 10, 2017 | 4.566 | 4.592 | 4.545 | 4.558 | 7,282,885 | +0.03(+0.57%) |
Apr 07, 2017 | 4.515 | 4.558 | 4.506 | 4.532 | 6,598,166 | +0.04(+0.96%) |
Apr 06, 2017 | 4.489 | 4.540 | 4.480 | 4.489 | 12,392,730 | +0.04(+0.97%) |
Apr 05, 2017 | 4.532 | 4.540 | 4.446 | 4.446 | 16,813,186 | -0.15(-3.36%) |
Apr 04, 2017 | 4.549 | 4.601 | 4.540 | 4.601 | 10,107,466 | +0.03(+0.56%) |
Apr 03, 2017 | 4.618 | 4.618 | 4.532 | 4.575 | 10,376,774 | -0.08(-1.66%) |
Mar 31, 2017 | 4.601 | 4.661 | 4.592 | 4.652 | 10,163,761 | +0.08(+1.69%) |
Mar 30, 2017 | 4.575 | 4.618 | 4.566 | 4.575 | 9,830,832 | -0.03(-0.56%) |
Mar 29, 2017 | 4.592 | 4.618 | 4.575 | 4.601 | 12,362,985 | -0.03(-0.74%) |
Mar 28, 2017 | 4.652 | 4.678 | 4.609 | 4.635 | 16,550,257 | -0.05(-1.10%) |
Mar 27, 2017 | 4.652 | 4.721 | 4.644 | 4.686 | 13,635,237 | +0.08(+1.68%) |
Mar 24, 2017 | 4.609 | 4.643 | 4.592 | 4.609 | 8,981,186 | -0.01(-0.19%) |
Mar 23, 2017 | 4.592 | 4.643 | 4.575 | 4.618 | 8,214,410 | -0.01(-0.19%) |
Mar 22, 2017 | 4.592 | 4.626 | 4.549 | 4.626 | 17,129,110 | -0.01(-0.19%) |
Mar 21, 2017 | 4.755 | 4.772 | 4.635 | 4.635 | 21,354,752 | -0.12(-2.53%) |
Mar 20, 2017 | 4.746 | 4.781 | 4.721 | 4.755 | 21,810,242 | +0.07(+1.47%) |
Mar 17, 2017 | 4.712 | 4.721 | 4.678 | 4.686 | 10,645,796 | +0.01(+0.18%) |
Mar 16, 2017 | 4.643 | 4.704 | 4.643 | 4.678 | 12,240,522 | +0.07(+1.49%) |
Mar 15, 2017 | 4.566 | 4.626 | 4.549 | 4.609 | 9,867,761 | +0.03(+0.56%) |
Mar 14, 2017 | 4.583 | 4.583 | 4.549 | 4.583 | 5,557,321 | -0.02(-0.37%) |
Mar 13, 2017 | 4.592 | 4.609 | 4.583 | 4.601 | 7,890,755 | -0.01(-0.19%) |
Mar 10, 2017 | 4.575 | 4.618 | 4.566 | 4.609 | 11,360,089 | +0.08(+1.70%) |
Mar 09, 2017 | 4.515 | 4.540 | 4.506 | 4.532 | 8,012,034 | +0.09(+1.93%) |
Mar 08, 2017 | 4.455 | 4.480 | 4.429 | 4.446 | 9,885,047 | -0.04(-0.96%) |
Mar 07, 2017 | 4.489 | 4.506 | 4.472 | 4.489 | 9,747,985 | -0.04(-0.95%) |
Mar 06, 2017 | 4.540 | 4.549 | 4.515 | 4.532 | 8,600,626 | +0.00(+0.00%) |
Mar 03, 2017 | 4.515 | 4.540 | 4.489 | 4.532 | 13,982,608 | +0.05(+1.15%) |
Mar 02, 2017 | 4.472 | 4.506 | 4.463 | 4.480 | 22,203,274 | -0.03(-0.76%) |