Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 4.730 | 4.740 | 4.540 | 4.700 | 12,204,557 | -0.01(-0.21%) |
May 30, 2017 | 4.700 | 4.840 | 4.670 | 4.710 | 10,962,507 | +0.00(+0.00%) |
May 26, 2017 | 4.660 | 4.780 | 4.650 | 4.710 | 11,427,742 | +0.05(+1.07%) |
May 25, 2017 | 4.670 | 4.820 | 4.620 | 4.660 | 16,350,760 | +0.01(+0.22%) |
May 24, 2017 | 4.610 | 4.710 | 4.560 | 4.650 | 9,972,489 | +0.03(+0.65%) |
May 23, 2017 | 4.650 | 4.700 | 4.590 | 4.620 | 8,544,484 | -0.02(-0.43%) |
May 22, 2017 | 4.560 | 4.720 | 4.550 | 4.640 | 10,642,135 | +0.08(+1.75%) |
May 19, 2017 | 4.550 | 4.620 | 4.460 | 4.560 | 16,422,187 | +0.07(+1.56%) |
May 18, 2017 | 4.700 | 4.735 | 4.460 | 4.490 | 18,368,546 | -0.18(-3.85%) |
May 17, 2017 | 4.600 | 4.740 | 4.500 | 4.670 | 30,135,060 | +0.07(+1.52%) |
May 16, 2017 | 4.390 | 4.630 | 4.240 | 4.600 | 31,248,996 | +0.26(+5.99%) |
May 15, 2017 | 4.480 | 4.530 | 4.170 | 4.340 | 43,112,952 | -0.21(-4.62%) |
May 12, 2017 | 4.950 | 5.000 | 4.480 | 4.550 | 87,418,960 | -0.74(-13.99%) |
May 11, 2017 | 5.470 | 5.600 | 5.160 | 5.290 | 47,877,132 | -0.42(-7.36%) |
May 10, 2017 | 5.550 | 5.730 | 5.530 | 5.710 | 12,399,597 | +0.15(+2.70%) |
May 09, 2017 | 5.450 | 5.620 | 5.395 | 5.560 | 13,356,478 | +0.09(+1.65%) |
May 08, 2017 | 5.500 | 5.600 | 5.470 | 5.470 | 15,682,887 | -0.02(-0.36%) |
May 05, 2017 | 5.440 | 5.530 | 5.380 | 5.490 | 8,990,080 | +0.11(+2.04%) |
May 04, 2017 | 5.530 | 5.610 | 5.370 | 5.380 | 12,513,473 | -0.11(-2.00%) |
May 03, 2017 | 5.430 | 5.580 | 5.410 | 5.490 | 11,604,214 | +0.05(+0.92%) |
May 02, 2017 | 5.330 | 5.500 | 5.320 | 5.440 | 13,670,916 | +0.09(+1.68%) |
May 01, 2017 | 5.360 | 5.430 | 5.320 | 5.350 | 10,868,434 | -0.03(-0.56%) |
Apr 28, 2017 | 5.470 | 5.480 | 5.320 | 5.380 | 23,842,648 | -0.07(-1.28%) |
Apr 27, 2017 | 5.540 | 5.560 | 5.400 | 5.450 | 16,130,628 | -0.07(-1.27%) |
Apr 26, 2017 | 5.480 | 5.600 | 5.460 | 5.520 | 15,742,809 | +0.05(+0.91%) |
Apr 25, 2017 | 5.630 | 5.650 | 5.450 | 5.470 | 24,035,204 | -0.15(-2.67%) |
Apr 24, 2017 | 5.640 | 5.680 | 5.510 | 5.620 | 14,518,277 | +0.04(+0.72%) |
Apr 21, 2017 | 5.740 | 5.750 | 5.560 | 5.580 | 16,396,213 | -0.15(-2.62%) |
Apr 20, 2017 | 5.660 | 5.790 | 5.570 | 5.730 | 22,658,548 | +0.16(+2.87%) |
Apr 19, 2017 | 5.760 | 5.820 | 5.540 | 5.570 | 21,605,664 | -0.15(-2.62%) |
Apr 18, 2017 | 5.670 | 5.745 | 5.610 | 5.720 | 14,419,071 | +0.03(+0.53%) |
Apr 17, 2017 | 5.890 | 5.920 | 5.610 | 5.690 | 18,710,676 | -0.22(-3.72%) |
Apr 13, 2017 | 6.040 | 6.040 | 5.680 | 5.910 | 20,065,366 | -0.11(-1.83%) |
Apr 12, 2017 | 6.090 | 6.170 | 6.015 | 6.020 | 8,545,645 | -0.09(-1.47%) |
Apr 11, 2017 | 6.070 | 6.130 | 5.960 | 6.110 | 9,525,978 | +0.08(+1.33%) |
Apr 10, 2017 | 5.850 | 6.070 | 5.790 | 6.030 | 13,570,035 | +0.21(+3.61%) |
Apr 07, 2017 | 5.940 | 6.020 | 5.760 | 5.820 | 19,864,096 | -0.13(-2.18%) |
Apr 06, 2017 | 5.770 | 6.080 | 5.750 | 5.950 | 23,366,024 | +0.27(+4.75%) |
Apr 05, 2017 | 5.610 | 5.930 | 5.545 | 5.680 | 25,122,980 | +0.07(+1.25%) |
Apr 04, 2017 | 5.940 | 5.970 | 5.515 | 5.610 | 41,787,856 | -0.41(-6.81%) |
Apr 03, 2017 | 6.150 | 6.200 | 5.965 | 6.020 | 12,973,546 | -0.14(-2.27%) |
Mar 31, 2017 | 6.170 | 6.250 | 6.090 | 6.160 | 13,069,989 | +0.01(+0.16%) |
Mar 30, 2017 | 6.050 | 6.250 | 6.020 | 6.150 | 23,255,734 | +0.05(+0.82%) |
Mar 29, 2017 | 5.830 | 6.300 | 5.760 | 6.100 | 34,849,052 | +0.31(+5.35%) |
Mar 28, 2017 | 5.580 | 5.800 | 5.510 | 5.790 | 14,477,527 | +0.20(+3.58%) |
Mar 27, 2017 | 5.470 | 5.780 | 5.460 | 5.590 | 15,159,562 | +0.02(+0.36%) |
Mar 24, 2017 | 5.510 | 5.600 | 5.450 | 5.570 | 10,152,197 | +0.07(+1.27%) |
Mar 23, 2017 | 5.600 | 5.700 | 5.490 | 5.500 | 11,649,777 | -0.09(-1.61%) |
Mar 22, 2017 | 5.600 | 5.610 | 5.470 | 5.590 | 13,676,935 | -0.04(-0.71%) |
Mar 21, 2017 | 5.860 | 5.880 | 5.550 | 5.630 | 20,855,276 | -0.22(-3.76%) |
Mar 20, 2017 | 6.010 | 6.030 | 5.770 | 5.850 | 17,551,512 | -0.14(-2.34%) |
Mar 17, 2017 | 6.210 | 6.220 | 5.990 | 5.990 | 14,521,369 | -0.17(-2.76%) |
Mar 16, 2017 | 6.010 | 6.210 | 5.960 | 6.160 | 12,330,944 | +0.10(+1.65%) |
Mar 15, 2017 | 5.990 | 6.090 | 5.880 | 6.060 | 12,570,990 | +0.05(+0.83%) |
Mar 14, 2017 | 6.030 | 6.040 | 5.850 | 6.010 | 17,699,090 | +0.02(+0.33%) |
Mar 13, 2017 | 6.360 | 6.390 | 5.980 | 5.990 | 22,457,174 | -0.37(-5.82%) |
Mar 10, 2017 | 6.350 | 6.390 | 6.210 | 6.360 | 14,650,664 | +0.06(+0.95%) |
Mar 09, 2017 | 6.260 | 6.370 | 6.130 | 6.300 | 17,174,928 | +0.06(+0.96%) |
Mar 08, 2017 | 5.980 | 6.340 | 5.980 | 6.240 | 18,194,244 | +0.22(+3.65%) |
Mar 07, 2017 | 5.940 | 6.120 | 5.940 | 6.020 | 17,532,248 | +0.06(+1.01%) |
Mar 06, 2017 | 6.240 | 6.250 | 5.870 | 5.960 | 25,591,552 | -0.30(-4.79%) |
Mar 03, 2017 | 6.370 | 6.400 | 6.200 | 6.260 | 14,487,000 | -0.10(-1.57%) |
Mar 02, 2017 | 6.300 | 6.480 | 6.270 | 6.360 | 15,626,863 | +0.12(+1.92%) |