Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 4.192 | 4.209 | 4.127 | 4.135 | 58,816,172 | -0.02(-0.37%) |
May 30, 2017 | 4.154 | 4.173 | 4.131 | 4.150 | 24,158,100 | +0.01(+0.18%) |
May 26, 2017 | 4.105 | 4.184 | 4.087 | 4.142 | 37,300,508 | +0.12(+2.92%) |
May 25, 2017 | 4.135 | 4.161 | 4.002 | 4.025 | 58,767,760 | -0.11(-2.57%) |
May 24, 2017 | 4.161 | 4.207 | 4.112 | 4.131 | 84,320,552 | +0.05(+1.11%) |
May 23, 2017 | 4.067 | 4.150 | 4.053 | 4.086 | 77,293,144 | +0.09(+2.18%) |
May 22, 2017 | 4.021 | 4.046 | 3.923 | 3.998 | 58,258,948 | -0.13(-3.03%) |
May 19, 2017 | 4.116 | 4.192 | 4.059 | 4.123 | 102,375,928 | +0.25(+6.46%) |
May 18, 2017 | 3.942 | 4.173 | 3.798 | 3.873 | 191,116,288 | -0.88(-18.44%) |
May 17, 2017 | 4.840 | 4.881 | 4.726 | 4.749 | 35,139,888 | -0.16(-3.32%) |
May 16, 2017 | 4.927 | 4.940 | 4.859 | 4.912 | 22,545,938 | +0.03(+0.54%) |
May 15, 2017 | 4.878 | 4.927 | 4.851 | 4.885 | 24,200,594 | +0.03(+0.55%) |
May 12, 2017 | 4.813 | 4.866 | 4.791 | 4.859 | 41,819,948 | +0.09(+1.99%) |
May 11, 2017 | 4.696 | 4.786 | 4.662 | 4.764 | 26,537,372 | +0.11(+2.28%) |
May 10, 2017 | 4.673 | 4.703 | 4.641 | 4.658 | 22,721,488 | +0.06(+1.32%) |
May 09, 2017 | 4.597 | 4.639 | 4.584 | 4.597 | 21,982,328 | +0.02(+0.33%) |
May 08, 2017 | 4.586 | 4.624 | 4.563 | 4.582 | 18,884,664 | -0.01(-0.25%) |
May 05, 2017 | 4.544 | 4.611 | 4.506 | 4.593 | 27,399,070 | +0.08(+1.85%) |
May 04, 2017 | 4.669 | 4.677 | 4.487 | 4.510 | 26,247,774 | -0.20(-4.19%) |
May 03, 2017 | 4.737 | 4.760 | 4.677 | 4.707 | 34,353,144 | -0.09(-1.82%) |
May 02, 2017 | 4.719 | 4.806 | 4.703 | 4.794 | 50,605,940 | +0.09(+1.97%) |
May 01, 2017 | 4.690 | 4.774 | 4.645 | 4.702 | 21,289,014 | +0.04(+0.89%) |
Apr 28, 2017 | 4.592 | 4.675 | 4.565 | 4.660 | 27,250,654 | +0.02(+0.49%) |
Apr 27, 2017 | 4.686 | 4.698 | 4.618 | 4.637 | 46,308,524 | +0.04(+0.82%) |
Apr 26, 2017 | 4.599 | 4.660 | 4.569 | 4.599 | 22,082,068 | -0.03(-0.57%) |
Apr 25, 2017 | 4.561 | 4.652 | 4.544 | 4.626 | 23,650,378 | +0.00(+0.00%) |
Apr 24, 2017 | 4.622 | 4.679 | 4.597 | 4.626 | 29,713,118 | +0.13(+2.95%) |
Apr 21, 2017 | 4.520 | 4.561 | 4.477 | 4.493 | 29,979,400 | -0.01(-0.25%) |
Apr 20, 2017 | 4.668 | 4.668 | 4.493 | 4.505 | 39,462,700 | -0.10(-2.14%) |
Apr 19, 2017 | 4.694 | 4.696 | 4.592 | 4.603 | 43,321,288 | -0.07(-1.54%) |
Apr 18, 2017 | 4.671 | 4.755 | 4.656 | 4.675 | 20,392,766 | -0.06(-1.20%) |
Apr 17, 2017 | 4.535 | 4.732 | 4.535 | 4.732 | 27,213,642 | +0.27(+6.03%) |
Apr 13, 2017 | 4.550 | 4.567 | 4.461 | 4.463 | 19,938,092 | -0.09(-2.08%) |
Apr 12, 2017 | 4.561 | 4.573 | 4.508 | 4.558 | 22,728,990 | +0.00(+0.00%) |
Apr 11, 2017 | 4.580 | 4.611 | 4.463 | 4.558 | 33,360,734 | -0.01(-0.17%) |
Apr 10, 2017 | 4.584 | 4.596 | 4.501 | 4.565 | 33,870,072 | +0.00(+0.08%) |
Apr 07, 2017 | 4.569 | 4.652 | 4.531 | 4.561 | 27,358,848 | +0.05(+1.09%) |
Apr 06, 2017 | 4.558 | 4.637 | 4.497 | 4.512 | 35,001,160 | -0.08(-1.73%) |
Apr 05, 2017 | 4.736 | 4.736 | 4.584 | 4.592 | 24,401,562 | -0.14(-2.88%) |
Apr 04, 2017 | 4.645 | 4.736 | 4.614 | 4.728 | 33,342,394 | +0.06(+1.22%) |
Apr 03, 2017 | 4.599 | 4.675 | 4.592 | 4.671 | 22,371,696 | +0.10(+2.19%) |
Mar 31, 2017 | 4.598 | 4.635 | 4.545 | 4.571 | 23,889,532 | -0.03(-0.74%) |
Mar 30, 2017 | 4.673 | 4.715 | 4.605 | 4.605 | 22,982,466 | -0.12(-2.64%) |
Mar 29, 2017 | 4.632 | 4.745 | 4.628 | 4.730 | 43,396,524 | +0.11(+2.29%) |
Mar 28, 2017 | 4.632 | 4.666 | 4.586 | 4.624 | 33,511,318 | -0.03(-0.57%) |
Mar 27, 2017 | 4.560 | 4.654 | 4.543 | 4.651 | 19,651,876 | +0.01(+0.24%) |
Mar 24, 2017 | 4.590 | 4.658 | 4.552 | 4.639 | 16,069,799 | +0.06(+1.41%) |
Mar 23, 2017 | 4.548 | 4.605 | 4.529 | 4.575 | 24,557,412 | -0.05(-0.98%) |
Mar 22, 2017 | 4.609 | 4.707 | 4.573 | 4.620 | 20,363,046 | +0.00(+0.08%) |
Mar 21, 2017 | 4.741 | 4.760 | 4.541 | 4.616 | 51,170,568 | -0.11(-2.40%) |
Mar 20, 2017 | 4.616 | 4.758 | 4.594 | 4.730 | 80,825,464 | +0.09(+2.04%) |
Mar 17, 2017 | 4.798 | 4.806 | 4.632 | 4.635 | 32,351,766 | -0.11(-2.39%) |
Mar 16, 2017 | 4.817 | 4.830 | 4.717 | 4.749 | 29,912,774 | -0.07(-1.49%) |
Mar 15, 2017 | 4.719 | 4.846 | 4.666 | 4.821 | 51,217,668 | +0.12(+2.66%) |
Mar 14, 2017 | 4.741 | 4.793 | 4.692 | 4.696 | 27,160,362 | -0.07(-1.51%) |
Mar 13, 2017 | 4.707 | 4.783 | 4.700 | 4.768 | 21,059,790 | +0.07(+1.53%) |
Mar 10, 2017 | 4.745 | 4.745 | 4.658 | 4.696 | 21,557,458 | +0.07(+1.56%) |
Mar 09, 2017 | 4.635 | 4.669 | 4.580 | 4.624 | 25,164,498 | -0.03(-0.65%) |
Mar 08, 2017 | 4.677 | 4.726 | 4.601 | 4.654 | 21,594,612 | -0.11(-2.23%) |
Mar 07, 2017 | 4.844 | 4.847 | 4.745 | 4.760 | 17,321,988 | -0.06(-1.26%) |
Mar 06, 2017 | 4.866 | 4.878 | 4.798 | 4.821 | 15,506,551 | -0.05(-0.93%) |
Mar 03, 2017 | 4.794 | 4.882 | 4.757 | 4.866 | 31,190,702 | +0.12(+2.55%) |
Mar 02, 2017 | 4.832 | 4.840 | 4.719 | 4.745 | 23,125,200 | -0.13(-2.72%) |