Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 5.399 | 5.539 | 5.225 | 5.500 | 18,685,230 | +0.15(+2.82%) |
May 30, 2017 | 5.272 | 5.517 | 5.132 | 5.349 | 18,288,990 | +0.12(+2.39%) |
May 26, 2017 | 5.219 | 5.328 | 5.152 | 5.224 | 8,964,140 | +0.03(+0.48%) |
May 25, 2017 | 5.204 | 5.305 | 5.137 | 5.199 | 16,976,410 | +0.05(+0.95%) |
May 24, 2017 | 5.277 | 5.347 | 5.150 | 5.150 | 44,314,748 | -0.20(-3.70%) |
May 23, 2017 | 5.275 | 5.438 | 5.090 | 5.348 | 12,436,760 | +0.10(+1.85%) |
May 22, 2017 | 4.900 | 5.315 | 4.877 | 5.251 | 13,188,150 | +0.24(+4.87%) |
May 19, 2017 | 5.200 | 5.247 | 4.963 | 5.007 | 15,223,170 | -0.13(-2.55%) |
May 18, 2017 | 4.790 | 5.188 | 4.770 | 5.138 | 17,024,250 | +0.36(+7.60%) |
May 17, 2017 | 5.109 | 5.253 | 4.769 | 4.775 | 19,589,190 | -0.44(-8.52%) |
May 16, 2017 | 5.423 | 5.426 | 5.191 | 5.220 | 9,789,780 | -0.14(-2.56%) |
May 15, 2017 | 5.202 | 5.450 | 5.168 | 5.357 | 32,899,700 | +0.17(+3.22%) |
May 12, 2017 | 4.758 | 5.368 | 4.660 | 5.190 | 124,613,576 | +1.20(+30.11%) |
May 11, 2017 | 4.009 | 4.022 | 3.925 | 3.989 | 12,478,990 | -0.02(-0.40%) |
May 10, 2017 | 4.086 | 4.108 | 3.982 | 4.005 | 3,565,460 | -0.08(-1.98%) |
May 09, 2017 | 4.030 | 4.163 | 4.020 | 4.086 | 6,591,610 | +0.05(+1.16%) |
May 08, 2017 | 4.023 | 4.067 | 3.950 | 4.039 | 4,350,210 | +0.03(+0.80%) |
May 05, 2017 | 3.986 | 4.028 | 3.879 | 4.007 | 6,736,190 | +0.02(+0.55%) |
May 04, 2017 | 3.806 | 4.005 | 3.771 | 3.985 | 12,078,250 | +0.18(+4.70%) |
May 03, 2017 | 3.833 | 3.877 | 3.755 | 3.806 | 2,389,260 | -0.02(-0.57%) |
May 02, 2017 | 3.776 | 3.900 | 3.750 | 3.828 | 6,404,020 | +0.07(+1.84%) |
May 01, 2017 | 3.761 | 3.794 | 3.687 | 3.759 | 2,846,820 | +0.02(+0.64%) |
Apr 28, 2017 | 3.810 | 3.844 | 3.661 | 3.735 | 5,308,950 | -0.03(-0.90%) |
Apr 27, 2017 | 3.640 | 3.807 | 3.556 | 3.769 | 5,708,560 | +0.14(+3.74%) |
Apr 26, 2017 | 3.620 | 3.709 | 3.620 | 3.633 | 2,612,210 | +0.01(+0.36%) |
Apr 25, 2017 | 3.656 | 3.690 | 3.597 | 3.620 | 4,192,470 | -0.03(-0.74%) |
Apr 24, 2017 | 3.637 | 3.722 | 3.616 | 3.647 | 4,538,340 | +0.05(+1.36%) |
Apr 21, 2017 | 3.629 | 3.649 | 3.565 | 3.598 | 2,474,010 | -0.03(-0.69%) |
Apr 20, 2017 | 3.599 | 3.671 | 3.583 | 3.623 | 2,552,710 | +0.04(+1.03%) |
Apr 19, 2017 | 3.532 | 3.605 | 3.530 | 3.586 | 4,162,580 | +0.07(+1.90%) |
Apr 18, 2017 | 3.632 | 3.640 | 3.504 | 3.519 | 6,662,080 | -0.12(-3.43%) |
Apr 17, 2017 | 3.665 | 3.744 | 3.593 | 3.644 | 4,417,070 | -0.04(-1.11%) |
Apr 13, 2017 | 3.698 | 3.758 | 3.567 | 3.685 | 3,788,320 | -0.04(-0.97%) |
Apr 12, 2017 | 3.769 | 3.771 | 3.695 | 3.721 | 4,840,500 | -0.03(-0.91%) |
Apr 11, 2017 | 3.680 | 3.814 | 3.668 | 3.755 | 6,295,730 | +0.06(+1.76%) |
Apr 10, 2017 | 3.711 | 3.772 | 3.668 | 3.690 | 2,336,070 | -0.01(-0.24%) |
Apr 07, 2017 | 3.766 | 3.796 | 3.690 | 3.699 | 3,379,150 | -0.07(-1.91%) |
Apr 06, 2017 | 3.745 | 3.830 | 3.732 | 3.771 | 4,695,540 | +0.07(+1.78%) |
Apr 05, 2017 | 3.650 | 3.750 | 3.597 | 3.705 | 6,410,790 | +0.07(+1.98%) |
Apr 04, 2017 | 3.701 | 3.738 | 3.539 | 3.633 | 6,289,530 | -0.07(-1.86%) |
Apr 03, 2017 | 3.719 | 3.767 | 3.683 | 3.702 | 6,110,860 | -0.02(-0.62%) |
Mar 31, 2017 | 3.685 | 3.780 | 3.611 | 3.725 | 8,255,720 | +0.05(+1.42%) |
Mar 30, 2017 | 3.778 | 3.868 | 3.642 | 3.673 | 7,198,670 | -0.12(-3.29%) |
Mar 29, 2017 | 3.625 | 3.833 | 3.625 | 3.798 | 9,088,900 | +0.15(+4.08%) |
Mar 28, 2017 | 3.726 | 3.730 | 3.575 | 3.649 | 5,385,500 | -0.07(-1.96%) |
Mar 27, 2017 | 3.563 | 3.793 | 3.479 | 3.722 | 9,821,000 | +0.12(+3.33%) |
Mar 24, 2017 | 3.700 | 3.739 | 3.588 | 3.602 | 8,435,030 | -0.10(-2.70%) |
Mar 23, 2017 | 3.841 | 3.878 | 3.680 | 3.702 | 4,724,780 | -0.16(-4.19%) |
Mar 22, 2017 | 3.723 | 3.881 | 3.705 | 3.864 | 7,839,510 | +0.11(+2.90%) |
Mar 21, 2017 | 3.768 | 3.875 | 3.655 | 3.755 | 13,644,220 | -0.06(-1.44%) |
Mar 20, 2017 | 3.880 | 3.982 | 3.800 | 3.810 | 6,820,430 | -0.14(-3.57%) |
Mar 17, 2017 | 4.006 | 4.020 | 3.867 | 3.951 | 6,283,680 | -0.07(-1.67%) |
Mar 16, 2017 | 4.184 | 4.220 | 3.970 | 4.018 | 4,598,820 | -0.14(-3.30%) |
Mar 15, 2017 | 4.102 | 4.220 | 4.041 | 4.155 | 7,894,680 | +0.03(+0.80%) |
Mar 14, 2017 | 4.323 | 4.399 | 4.108 | 4.122 | 4,795,450 | -0.21(-4.91%) |
Mar 13, 2017 | 4.579 | 4.621 | 4.302 | 4.335 | 3,668,340 | -0.24(-5.33%) |
Mar 10, 2017 | 4.447 | 4.603 | 4.400 | 4.579 | 5,096,800 | +0.14(+3.18%) |
Mar 09, 2017 | 4.333 | 4.438 | 4.279 | 4.438 | 2,616,090 | +0.11(+2.47%) |
Mar 08, 2017 | 4.421 | 4.450 | 4.316 | 4.331 | 2,636,980 | -0.08(-1.75%) |
Mar 07, 2017 | 4.212 | 4.440 | 4.137 | 4.408 | 4,239,840 | +0.17(+4.11%) |
Mar 06, 2017 | 4.450 | 4.450 | 4.092 | 4.234 | 7,248,450 | -0.23(-5.07%) |
Mar 03, 2017 | 4.269 | 4.515 | 4.195 | 4.460 | 6,569,130 | +0.22(+5.09%) |
Mar 02, 2017 | 4.233 | 4.325 | 4.171 | 4.244 | 4,530,620 | -0.06(-1.42%) |