Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 4.674 | 4.685 | 4.519 | 4.571 | 26,188,164 | -0.09(-1.91%) |
May 30, 2017 | 4.579 | 4.734 | 4.577 | 4.660 | 27,511,660 | +0.07(+1.58%) |
May 26, 2017 | 4.567 | 4.626 | 4.387 | 4.587 | 68,841,072 | -0.29(-5.93%) |
May 25, 2017 | 4.872 | 4.887 | 4.693 | 4.876 | 37,384,660 | +0.19(+4.01%) |
May 24, 2017 | 4.668 | 4.721 | 4.631 | 4.688 | 11,862,426 | +0.01(+0.22%) |
May 23, 2017 | 5.031 | 5.031 | 4.672 | 4.678 | 27,294,276 | -0.29(-5.78%) |
May 22, 2017 | 5.027 | 5.078 | 4.963 | 4.965 | 11,895,941 | -0.04(-0.70%) |
May 19, 2017 | 4.913 | 5.018 | 4.868 | 5.000 | 12,932,292 | +0.09(+1.85%) |
May 18, 2017 | 4.942 | 4.965 | 4.856 | 4.909 | 8,463,162 | -0.01(-0.25%) |
May 17, 2017 | 5.052 | 5.033 | 4.903 | 4.922 | 10,693,871 | -0.13(-2.57%) |
May 16, 2017 | 5.023 | 5.060 | 4.934 | 5.052 | 9,855,892 | +0.02(+0.45%) |
May 15, 2017 | 4.984 | 5.095 | 4.975 | 5.029 | 10,362,904 | +0.07(+1.37%) |
May 12, 2017 | 5.013 | 5.027 | 4.909 | 4.961 | 8,817,109 | -0.07(-1.31%) |
May 11, 2017 | 5.184 | 5.225 | 5.004 | 5.027 | 14,762,655 | -0.12(-2.40%) |
May 10, 2017 | 5.066 | 5.188 | 5.046 | 5.151 | 11,670,192 | +0.09(+1.88%) |
May 09, 2017 | 5.023 | 5.107 | 4.973 | 5.056 | 9,447,737 | +0.02(+0.45%) |
May 08, 2017 | 4.955 | 5.052 | 4.922 | 5.033 | 10,732,550 | +0.08(+1.58%) |
May 05, 2017 | 4.893 | 4.957 | 4.868 | 4.955 | 5,672,477 | +0.09(+1.82%) |
May 04, 2017 | 4.951 | 4.984 | 4.858 | 4.866 | 7,091,189 | -0.08(-1.67%) |
May 03, 2017 | 4.843 | 4.955 | 4.827 | 4.949 | 15,150,780 | +0.11(+2.26%) |
May 02, 2017 | 4.713 | 4.862 | 4.695 | 4.839 | 8,661,582 | +0.14(+2.90%) |
May 01, 2017 | 4.701 | 4.798 | 4.657 | 4.703 | 13,295,587 | +0.02(+0.40%) |
Apr 28, 2017 | 4.767 | 4.767 | 4.639 | 4.684 | 15,036,934 | -0.08(-1.77%) |
Apr 27, 2017 | 4.887 | 4.895 | 4.757 | 4.769 | 14,387,982 | -0.11(-2.33%) |
Apr 26, 2017 | 4.835 | 4.950 | 4.812 | 4.882 | 10,712,942 | +0.05(+1.07%) |
Apr 25, 2017 | 4.814 | 4.849 | 4.769 | 4.831 | 6,984,668 | +0.04(+0.78%) |
Apr 24, 2017 | 4.831 | 4.849 | 4.740 | 4.794 | 13,157,963 | +0.01(+0.13%) |
Apr 21, 2017 | 4.798 | 4.804 | 4.736 | 4.787 | 8,558,393 | +0.00(+0.00%) |
Apr 20, 2017 | 4.738 | 4.836 | 4.738 | 4.787 | 9,235,314 | +0.08(+1.80%) |
Apr 19, 2017 | 4.732 | 4.775 | 4.699 | 4.703 | 8,139,979 | -0.01(-0.26%) |
Apr 18, 2017 | 4.715 | 4.744 | 4.668 | 4.715 | 9,621,269 | -0.01(-0.22%) |
Apr 17, 2017 | 4.635 | 4.738 | 4.624 | 4.726 | 17,217,306 | +0.11(+2.28%) |
Apr 13, 2017 | 4.554 | 4.633 | 4.538 | 4.620 | 17,746,044 | +0.06(+1.40%) |
Apr 12, 2017 | 4.579 | 4.579 | 4.515 | 4.556 | 9,121,546 | -0.01(-0.18%) |
Apr 11, 2017 | 4.501 | 4.573 | 4.476 | 4.565 | 13,167,394 | +0.05(+1.05%) |
Apr 10, 2017 | 4.459 | 4.567 | 4.451 | 4.517 | 11,360,156 | +0.05(+1.02%) |
Apr 07, 2017 | 4.505 | 4.546 | 4.459 | 4.472 | 18,186,516 | -0.04(-0.82%) |
Apr 06, 2017 | 4.534 | 4.577 | 4.488 | 4.509 | 15,966,289 | +0.02(+0.37%) |
Apr 05, 2017 | 4.581 | 4.602 | 4.488 | 4.492 | 10,505,978 | -0.05(-1.00%) |
Apr 04, 2017 | 4.529 | 4.585 | 4.488 | 4.538 | 10,835,090 | -0.00(-0.09%) |
Apr 03, 2017 | 4.649 | 4.670 | 4.524 | 4.542 | 13,122,632 | -0.11(-2.44%) |
Mar 31, 2017 | 4.637 | 4.695 | 4.618 | 4.655 | 14,212,784 | +0.02(+0.40%) |
Mar 30, 2017 | 4.521 | 4.643 | 4.513 | 4.637 | 10,764,728 | +0.11(+2.32%) |
Mar 29, 2017 | 4.496 | 4.571 | 4.453 | 4.532 | 15,782,813 | +0.05(+1.06%) |
Mar 28, 2017 | 4.311 | 4.496 | 4.280 | 4.484 | 20,724,912 | +0.18(+4.17%) |
Mar 27, 2017 | 4.197 | 4.354 | 4.178 | 4.304 | 33,723,024 | +0.03(+0.72%) |
Mar 24, 2017 | 4.412 | 4.451 | 4.265 | 4.273 | 77,233,416 | -0.67(-13.61%) |
Mar 23, 2017 | 4.986 | 5.046 | 4.913 | 4.946 | 22,488,678 | -0.03(-0.54%) |
Mar 22, 2017 | 4.959 | 4.977 | 4.905 | 4.973 | 9,893,616 | +0.02(+0.33%) |
Mar 21, 2017 | 4.961 | 4.984 | 4.833 | 4.957 | 13,809,745 | +0.03(+0.54%) |
Mar 20, 2017 | 5.091 | 5.128 | 4.904 | 4.930 | 19,938,292 | -0.16(-3.08%) |
Mar 17, 2017 | 5.015 | 5.093 | 4.996 | 5.087 | 26,297,916 | +0.08(+1.57%) |
Mar 16, 2017 | 5.077 | 5.079 | 4.963 | 5.008 | 15,181,044 | -0.08(-1.66%) |
Mar 15, 2017 | 5.091 | 5.116 | 5.017 | 5.093 | 14,030,494 | +0.02(+0.45%) |
Mar 14, 2017 | 4.992 | 5.086 | 4.955 | 5.070 | 8,961,422 | +0.08(+1.53%) |
Mar 13, 2017 | 5.114 | 5.120 | 4.977 | 4.994 | 19,085,234 | -0.20(-3.93%) |
Mar 10, 2017 | 5.099 | 5.223 | 5.085 | 5.198 | 14,770,720 | +0.12(+2.27%) |
Mar 09, 2017 | 5.083 | 5.132 | 5.046 | 5.083 | 11,795,942 | +0.00(+0.00%) |
Mar 08, 2017 | 5.032 | 5.116 | 5.003 | 5.083 | 11,708,375 | +0.07(+1.34%) |
Mar 07, 2017 | 5.040 | 5.056 | 4.965 | 5.016 | 11,384,552 | -0.05(-0.96%) |
Mar 06, 2017 | 5.140 | 5.144 | 5.024 | 5.064 | 11,192,647 | -0.08(-1.46%) |
Mar 03, 2017 | 5.095 | 5.148 | 5.085 | 5.140 | 9,006,275 | +0.06(+1.20%) |
Mar 02, 2017 | 4.975 | 5.103 | 4.971 | 5.079 | 12,175,429 | +0.10(+2.04%) |