Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 5.324 | 5.357 | 5.115 | 5.154 | 3,462,200 | -0.18(-3.44%) |
May 30, 2017 | 5.390 | 5.449 | 5.232 | 5.337 | 3,320,516 | +0.13(+2.52%) |
May 26, 2017 | 5.337 | 5.363 | 5.167 | 5.206 | 3,313,066 | -0.18(-3.40%) |
May 25, 2017 | 5.403 | 5.540 | 5.357 | 5.390 | 3,814,391 | -0.03(-0.48%) |
May 24, 2017 | 5.239 | 5.462 | 5.206 | 5.416 | 5,190,387 | +0.21(+4.03%) |
May 23, 2017 | 5.023 | 5.363 | 4.974 | 5.206 | 5,525,536 | +0.14(+2.85%) |
May 22, 2017 | 4.990 | 5.062 | 4.879 | 5.062 | 3,310,047 | +0.12(+2.52%) |
May 19, 2017 | 4.781 | 5.003 | 4.715 | 4.938 | 3,935,531 | +0.17(+3.57%) |
May 18, 2017 | 4.597 | 4.768 | 4.545 | 4.768 | 4,179,310 | +0.14(+3.12%) |
May 17, 2017 | 4.650 | 4.722 | 4.584 | 4.623 | 4,562,175 | -0.10(-2.08%) |
May 16, 2017 | 4.826 | 4.872 | 4.630 | 4.722 | 3,560,159 | -0.10(-2.04%) |
May 15, 2017 | 4.709 | 4.912 | 4.709 | 4.820 | 4,525,803 | +0.14(+3.08%) |
May 12, 2017 | 4.879 | 4.892 | 4.610 | 4.676 | 4,807,597 | -0.18(-3.77%) |
May 11, 2017 | 4.800 | 4.912 | 4.735 | 4.859 | 7,153,727 | +0.07(+1.37%) |
May 10, 2017 | 4.355 | 4.964 | 4.322 | 4.794 | 11,320,546 | +0.14(+2.95%) |
May 09, 2017 | 4.525 | 4.702 | 4.407 | 4.656 | 5,598,454 | +0.14(+3.04%) |
May 08, 2017 | 4.597 | 4.630 | 4.466 | 4.519 | 3,040,157 | -0.01(-0.14%) |
May 05, 2017 | 4.394 | 4.545 | 4.276 | 4.525 | 3,061,453 | +0.15(+3.44%) |
May 04, 2017 | 4.643 | 4.665 | 4.289 | 4.375 | 5,610,030 | -0.29(-6.18%) |
May 03, 2017 | 4.748 | 4.951 | 4.637 | 4.663 | 6,213,801 | -0.04(-0.84%) |
May 02, 2017 | 4.525 | 4.718 | 4.512 | 4.702 | 4,311,956 | +0.16(+3.61%) |
May 01, 2017 | 4.545 | 4.610 | 4.460 | 4.538 | 2,649,383 | -0.01(-0.14%) |
Apr 28, 2017 | 4.643 | 4.699 | 4.538 | 4.545 | 3,049,996 | -0.10(-2.25%) |
Apr 27, 2017 | 4.604 | 4.663 | 4.486 | 4.650 | 3,513,538 | +0.05(+1.14%) |
Apr 26, 2017 | 4.473 | 4.682 | 4.473 | 4.597 | 8,016,318 | +0.10(+2.18%) |
Apr 25, 2017 | 4.427 | 4.532 | 4.414 | 4.499 | 2,111,410 | +0.09(+1.93%) |
Apr 24, 2017 | 4.434 | 4.486 | 4.329 | 4.414 | 1,560,537 | +0.05(+1.05%) |
Apr 21, 2017 | 4.486 | 4.486 | 4.322 | 4.368 | 2,478,344 | -0.04(-0.89%) |
Apr 20, 2017 | 4.460 | 4.525 | 4.381 | 4.407 | 3,045,233 | -0.03(-0.74%) |
Apr 19, 2017 | 4.473 | 4.581 | 4.427 | 4.440 | 3,473,563 | -0.03(-0.73%) |
Apr 18, 2017 | 4.361 | 4.486 | 4.309 | 4.473 | 3,532,485 | +0.10(+2.25%) |
Apr 17, 2017 | 4.270 | 4.394 | 4.231 | 4.375 | 2,298,993 | +0.10(+2.45%) |
Apr 13, 2017 | 4.375 | 4.470 | 4.237 | 4.270 | 3,341,572 | -0.14(-3.12%) |
Apr 12, 2017 | 4.355 | 4.447 | 4.283 | 4.407 | 3,529,975 | +0.02(+0.45%) |
Apr 11, 2017 | 4.597 | 4.617 | 4.280 | 4.388 | 7,692,201 | -0.23(-4.96%) |
Apr 10, 2017 | 4.001 | 4.650 | 4.001 | 4.617 | 8,340,982 | +0.58(+14.26%) |
Apr 07, 2017 | 4.086 | 4.132 | 3.995 | 4.041 | 4,275,823 | -0.03(-0.80%) |
Apr 06, 2017 | 3.995 | 4.126 | 3.955 | 4.073 | 3,680,790 | +0.03(+0.65%) |
Apr 05, 2017 | 4.093 | 4.158 | 3.985 | 4.047 | 6,032,280 | +0.01(+0.16%) |
Apr 04, 2017 | 3.942 | 4.152 | 3.897 | 4.041 | 6,020,599 | +0.09(+2.15%) |
Apr 03, 2017 | 3.995 | 4.027 | 3.929 | 3.955 | 3,299,190 | -0.04(-0.98%) |
Mar 31, 2017 | 3.969 | 4.106 | 3.969 | 3.995 | 3,312,446 | +0.01(+0.16%) |
Mar 30, 2017 | 4.027 | 4.060 | 3.916 | 3.988 | 3,724,724 | -0.03(-0.65%) |
Mar 29, 2017 | 4.001 | 4.106 | 3.995 | 4.014 | 3,262,702 | +0.01(+0.33%) |
Mar 28, 2017 | 4.014 | 4.080 | 3.962 | 4.001 | 3,959,985 | -0.02(-0.49%) |
Mar 27, 2017 | 3.962 | 4.027 | 3.864 | 4.021 | 3,958,333 | +0.05(+1.15%) |
Mar 24, 2017 | 4.086 | 4.119 | 3.936 | 3.975 | 5,632,614 | -0.10(-2.41%) |
Mar 23, 2017 | 4.073 | 4.178 | 4.008 | 4.073 | 5,270,193 | +0.02(+0.48%) |
Mar 22, 2017 | 4.060 | 4.073 | 3.824 | 4.054 | 9,214,477 | +0.00(+0.00%) |
Mar 21, 2017 | 4.283 | 4.381 | 4.054 | 4.054 | 8,838,383 | -0.24(-5.64%) |
Mar 20, 2017 | 4.565 | 4.578 | 4.257 | 4.296 | 9,458,359 | -0.28(-6.02%) |
Mar 17, 2017 | 4.774 | 4.807 | 4.571 | 4.571 | 5,449,420 | -0.20(-4.12%) |
Mar 16, 2017 | 4.689 | 4.892 | 4.689 | 4.768 | 4,279,463 | +0.11(+2.39%) |
Mar 15, 2017 | 4.512 | 4.709 | 4.486 | 4.656 | 4,862,885 | +0.09(+1.86%) |
Mar 14, 2017 | 4.689 | 4.689 | 4.460 | 4.571 | 5,268,716 | -0.08(-1.69%) |
Mar 13, 2017 | 4.637 | 4.748 | 4.574 | 4.650 | 3,651,730 | +0.01(+0.28%) |
Mar 10, 2017 | 4.768 | 4.840 | 4.565 | 4.637 | 5,288,216 | -0.10(-2.07%) |
Mar 09, 2017 | 4.912 | 4.957 | 4.643 | 4.735 | 4,494,521 | -0.22(-4.37%) |
Mar 08, 2017 | 4.938 | 5.095 | 4.925 | 4.951 | 2,677,364 | -0.03(-0.53%) |
Mar 07, 2017 | 5.088 | 5.153 | 4.971 | 4.977 | 4,414,044 | -0.11(-2.19%) |
Mar 06, 2017 | 5.272 | 5.324 | 5.013 | 5.088 | 3,304,786 | -0.24(-4.43%) |
Mar 03, 2017 | 5.553 | 5.562 | 5.213 | 5.324 | 5,327,848 | -0.26(-4.58%) |
Mar 02, 2017 | 5.462 | 5.789 | 5.435 | 5.580 | 3,806,965 | +0.08(+1.43%) |