Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 5.657 | 5.674 | 5.551 | 5.586 | 22,481,024 | -0.02(-0.32%) |
May 30, 2017 | 5.639 | 5.612 | 5.555 | 5.604 | 18,220,638 | -0.04(-0.63%) |
May 26, 2017 | 5.648 | 5.673 | 5.630 | 5.639 | 12,744,307 | -0.02(-0.31%) |
May 25, 2017 | 5.630 | 5.683 | 5.621 | 5.657 | 20,296,340 | +0.01(+0.16%) |
May 24, 2017 | 5.683 | 5.706 | 5.608 | 5.648 | 35,076,304 | +0.04(+0.63%) |
May 23, 2017 | 5.698 | 5.707 | 5.561 | 5.613 | 47,126,220 | +0.28(+5.31%) |
May 22, 2017 | 5.329 | 5.355 | 5.286 | 5.329 | 25,329,576 | +0.03(+0.49%) |
May 19, 2017 | 5.304 | 5.347 | 5.295 | 5.304 | 17,723,260 | +0.06(+1.15%) |
May 18, 2017 | 5.226 | 5.295 | 5.201 | 5.244 | 26,330,326 | +0.00(+0.00%) |
May 17, 2017 | 5.338 | 5.347 | 5.235 | 5.244 | 20,753,330 | -0.15(-2.71%) |
May 16, 2017 | 5.389 | 5.415 | 5.364 | 5.389 | 13,727,647 | +0.06(+1.13%) |
May 15, 2017 | 5.347 | 5.372 | 5.329 | 5.329 | 13,876,621 | +0.03(+0.65%) |
May 12, 2017 | 5.295 | 5.312 | 5.278 | 5.295 | 10,397,856 | +0.04(+0.82%) |
May 11, 2017 | 5.269 | 5.286 | 5.192 | 5.252 | 19,056,172 | -0.02(-0.33%) |
May 10, 2017 | 5.226 | 5.278 | 5.209 | 5.269 | 25,883,224 | -0.03(-0.65%) |
May 09, 2017 | 5.269 | 5.312 | 5.261 | 5.304 | 19,921,530 | +0.04(+0.82%) |
May 08, 2017 | 5.218 | 5.278 | 5.209 | 5.261 | 22,991,732 | -0.04(-0.81%) |
May 05, 2017 | 5.244 | 5.312 | 5.226 | 5.304 | 35,559,004 | +0.13(+2.49%) |
May 04, 2017 | 5.123 | 5.175 | 5.123 | 5.175 | 22,929,300 | +0.13(+2.55%) |
May 03, 2017 | 5.029 | 5.149 | 5.012 | 5.046 | 15,948,498 | +0.03(+0.68%) |
May 02, 2017 | 5.012 | 5.038 | 4.995 | 5.012 | 30,430,966 | +0.06(+1.21%) |
May 01, 2017 | 4.926 | 4.952 | 4.909 | 4.952 | 13,830,905 | +0.03(+0.70%) |
Apr 28, 2017 | 4.943 | 4.960 | 4.866 | 4.917 | 35,891,156 | +0.01(+0.17%) |
Apr 27, 2017 | 4.892 | 4.960 | 4.797 | 4.909 | 72,662,272 | +0.30(+6.52%) |
Apr 26, 2017 | 4.634 | 4.669 | 4.600 | 4.608 | 27,089,798 | -0.05(-1.10%) |
Apr 25, 2017 | 4.669 | 4.681 | 4.634 | 4.660 | 27,510,776 | +0.04(+0.93%) |
Apr 24, 2017 | 4.651 | 4.651 | 4.591 | 4.617 | 31,779,734 | +0.14(+3.07%) |
Apr 21, 2017 | 4.497 | 4.497 | 4.437 | 4.480 | 16,535,046 | -0.04(-0.95%) |
Apr 20, 2017 | 4.540 | 4.574 | 4.506 | 4.523 | 23,930,280 | +0.09(+1.93%) |
Apr 19, 2017 | 4.480 | 4.493 | 4.441 | 4.437 | 13,433,569 | -0.05(-1.15%) |
Apr 18, 2017 | 4.497 | 4.514 | 4.454 | 4.488 | 7,562,349 | -0.03(-0.57%) |
Apr 17, 2017 | 4.488 | 4.540 | 4.488 | 4.514 | 3,643,442 | +0.03(+0.77%) |
Apr 13, 2017 | 4.514 | 4.540 | 4.480 | 4.480 | 8,856,246 | -0.05(-1.14%) |
Apr 12, 2017 | 4.540 | 4.557 | 4.506 | 4.531 | 12,030,558 | +0.01(+0.19%) |
Apr 11, 2017 | 4.523 | 4.548 | 4.472 | 4.523 | 9,548,828 | -0.03(-0.75%) |
Apr 10, 2017 | 4.566 | 4.591 | 4.544 | 4.557 | 7,283,846 | +0.03(+0.57%) |
Apr 07, 2017 | 4.514 | 4.557 | 4.506 | 4.531 | 6,599,037 | +0.04(+0.96%) |
Apr 06, 2017 | 4.488 | 4.540 | 4.480 | 4.488 | 12,394,367 | +0.04(+0.97%) |
Apr 05, 2017 | 4.531 | 4.540 | 4.445 | 4.445 | 16,815,406 | -0.15(-3.36%) |
Apr 04, 2017 | 4.548 | 4.600 | 4.540 | 4.600 | 10,108,801 | +0.03(+0.56%) |
Apr 03, 2017 | 4.617 | 4.617 | 4.531 | 4.574 | 10,378,144 | -0.08(-1.66%) |
Mar 31, 2017 | 4.600 | 4.660 | 4.591 | 4.651 | 10,165,103 | +0.08(+1.69%) |
Mar 30, 2017 | 4.574 | 4.617 | 4.566 | 4.574 | 9,832,130 | -0.03(-0.56%) |
Mar 29, 2017 | 4.591 | 4.617 | 4.574 | 4.600 | 12,364,617 | -0.03(-0.74%) |
Mar 28, 2017 | 4.651 | 4.677 | 4.608 | 4.634 | 16,552,442 | -0.05(-1.10%) |
Mar 27, 2017 | 4.651 | 4.720 | 4.643 | 4.686 | 13,637,038 | +0.08(+1.68%) |
Mar 24, 2017 | 4.608 | 4.643 | 4.591 | 4.608 | 8,982,372 | -0.01(-0.19%) |
Mar 23, 2017 | 4.591 | 4.643 | 4.574 | 4.617 | 8,215,495 | -0.01(-0.19%) |
Mar 22, 2017 | 4.591 | 4.626 | 4.548 | 4.626 | 17,131,372 | -0.01(-0.19%) |
Mar 21, 2017 | 4.754 | 4.772 | 4.634 | 4.634 | 21,357,572 | -0.12(-2.53%) |
Mar 20, 2017 | 4.746 | 4.780 | 4.720 | 4.754 | 21,813,120 | +0.07(+1.47%) |
Mar 17, 2017 | 4.711 | 4.720 | 4.677 | 4.686 | 10,647,201 | +0.01(+0.18%) |
Mar 16, 2017 | 4.643 | 4.703 | 4.643 | 4.677 | 12,242,138 | +0.07(+1.49%) |
Mar 15, 2017 | 4.566 | 4.626 | 4.548 | 4.608 | 9,869,064 | +0.03(+0.56%) |
Mar 14, 2017 | 4.583 | 4.583 | 4.548 | 4.583 | 5,558,055 | -0.02(-0.37%) |
Mar 13, 2017 | 4.591 | 4.608 | 4.583 | 4.600 | 7,891,797 | -0.01(-0.19%) |
Mar 10, 2017 | 4.574 | 4.617 | 4.566 | 4.608 | 11,361,589 | +0.08(+1.70%) |
Mar 09, 2017 | 4.514 | 4.540 | 4.506 | 4.531 | 8,013,091 | +0.09(+1.93%) |
Mar 08, 2017 | 4.454 | 4.480 | 4.428 | 4.445 | 9,886,353 | -0.04(-0.96%) |
Mar 07, 2017 | 4.488 | 4.506 | 4.471 | 4.488 | 9,749,272 | -0.04(-0.95%) |
Mar 06, 2017 | 4.540 | 4.548 | 4.514 | 4.531 | 8,601,762 | +0.00(+0.00%) |
Mar 03, 2017 | 4.514 | 4.540 | 4.488 | 4.531 | 13,984,454 | +0.05(+1.15%) |
Mar 02, 2017 | 4.471 | 4.506 | 4.463 | 4.480 | 22,206,206 | -0.03(-0.76%) |