Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 4.958 | 5.038 | 4.918 | 5.011 | 1,436,530 | +0.05(+0.94%) |
Jun 29, 2017 | 4.978 | 4.992 | 4.878 | 4.965 | 1,427,860 | +0.01(+0.13%) |
Jun 28, 2017 | 4.978 | 5.005 | 4.918 | 4.958 | 3,424,360 | -0.01(-0.13%) |
Jun 27, 2017 | 5.011 | 5.085 | 4.938 | 4.965 | 1,815,591 | -0.09(-1.84%) |
Jun 26, 2017 | 5.018 | 5.081 | 4.935 | 5.058 | 2,147,453 | +0.15(+2.98%) |
Jun 23, 2017 | 4.932 | 4.962 | 4.885 | 4.912 | 649,119 | -0.03(-0.54%) |
Jun 22, 2017 | 4.945 | 4.968 | 4.892 | 4.938 | 1,227,834 | +0.03(+0.54%) |
Jun 21, 2017 | 4.918 | 4.978 | 4.892 | 4.912 | 1,399,753 | -0.01(-0.27%) |
Jun 20, 2017 | 4.992 | 5.025 | 4.918 | 4.925 | 2,079,621 | -0.10(-1.99%) |
Jun 19, 2017 | 4.965 | 5.078 | 4.945 | 5.025 | 1,715,949 | +0.05(+1.07%) |
Jun 16, 2017 | 4.938 | 5.031 | 4.918 | 4.972 | 3,287,432 | +0.03(+0.54%) |
Jun 15, 2017 | 4.978 | 4.985 | 4.848 | 4.945 | 1,581,137 | -0.07(-1.33%) |
Jun 14, 2017 | 4.972 | 5.105 | 4.952 | 5.011 | 2,260,836 | +0.09(+1.76%) |
Jun 13, 2017 | 4.845 | 4.945 | 4.798 | 4.925 | 2,147,601 | +0.05(+0.95%) |
Jun 12, 2017 | 4.872 | 4.898 | 4.779 | 4.878 | 3,825,200 | -0.09(-1.87%) |
Jun 09, 2017 | 5.191 | 5.218 | 4.952 | 4.972 | 2,917,217 | -0.20(-3.86%) |
Jun 08, 2017 | 5.231 | 5.254 | 5.131 | 5.171 | 1,884,953 | -0.13(-2.39%) |
Jun 07, 2017 | 5.231 | 5.311 | 5.171 | 5.298 | 3,548,371 | +0.13(+2.58%) |
Jun 06, 2017 | 5.138 | 5.218 | 5.128 | 5.165 | 1,852,414 | +0.01(+0.26%) |
Jun 05, 2017 | 5.031 | 5.181 | 5.031 | 5.151 | 2,460,109 | +0.09(+1.84%) |
Jun 02, 2017 | 5.125 | 5.158 | 4.998 | 5.058 | 2,278,124 | -0.04(-0.78%) |
Jun 01, 2017 | 5.198 | 5.258 | 5.085 | 5.098 | 1,993,777 | -0.05(-1.03%) |
May 31, 2017 | 5.244 | 5.264 | 5.131 | 5.151 | 2,969,004 | -0.07(-1.28%) |
May 30, 2017 | 5.171 | 5.224 | 5.158 | 5.218 | 2,189,696 | +0.05(+1.03%) |
May 26, 2017 | 5.138 | 5.224 | 5.111 | 5.165 | 3,899,300 | +0.11(+2.11%) |
May 25, 2017 | 5.218 | 5.264 | 5.005 | 5.058 | 3,842,382 | -0.12(-2.31%) |
May 24, 2017 | 5.244 | 5.358 | 5.178 | 5.178 | 3,031,511 | -0.03(-0.51%) |
May 23, 2017 | 5.111 | 5.231 | 5.105 | 5.204 | 3,420,378 | +0.19(+3.85%) |
May 22, 2017 | 5.118 | 5.125 | 4.845 | 5.011 | 4,783,926 | -0.13(-2.46%) |
May 19, 2017 | 5.158 | 5.314 | 5.131 | 5.138 | 6,362,523 | +0.31(+6.48%) |
May 18, 2017 | 5.151 | 5.258 | 4.566 | 4.825 | 13,288,203 | -1.06(-17.99%) |
May 17, 2017 | 5.996 | 6.050 | 5.837 | 5.883 | 2,778,582 | -0.19(-3.07%) |
May 16, 2017 | 6.246 | 6.256 | 6.063 | 6.070 | 2,554,902 | -0.06(-0.98%) |
May 15, 2017 | 6.143 | 6.176 | 6.096 | 6.130 | 3,462,379 | +0.09(+1.54%) |
May 12, 2017 | 5.863 | 6.083 | 5.857 | 6.036 | 4,826,606 | +0.23(+4.01%) |
May 11, 2017 | 5.817 | 5.830 | 5.744 | 5.803 | 4,268,842 | -0.01(-0.11%) |
May 10, 2017 | 5.837 | 5.863 | 5.764 | 5.810 | 2,406,928 | +0.09(+1.51%) |
May 09, 2017 | 5.717 | 5.797 | 5.697 | 5.724 | 2,697,372 | +0.03(+0.58%) |
May 08, 2017 | 5.757 | 5.783 | 5.644 | 5.690 | 2,994,966 | -0.14(-2.40%) |
May 05, 2017 | 5.511 | 5.830 | 5.504 | 5.830 | 4,798,088 | +0.31(+5.67%) |
May 04, 2017 | 5.644 | 5.650 | 5.471 | 5.517 | 3,994,344 | -0.15(-2.69%) |
May 03, 2017 | 5.875 | 5.888 | 5.652 | 5.670 | 3,605,973 | -0.21(-3.49%) |
May 02, 2017 | 5.816 | 5.908 | 5.789 | 5.875 | 6,201,026 | +0.19(+3.38%) |
May 01, 2017 | 5.676 | 5.743 | 5.650 | 5.683 | 2,256,912 | +0.01(+0.12%) |
Apr 28, 2017 | 5.464 | 5.690 | 5.464 | 5.676 | 6,171,170 | +0.13(+2.39%) |
Apr 27, 2017 | 5.557 | 5.584 | 5.491 | 5.544 | 7,529,192 | +0.05(+0.84%) |
Apr 26, 2017 | 5.491 | 5.524 | 5.441 | 5.498 | 7,823,123 | +0.01(+0.12%) |
Apr 25, 2017 | 5.418 | 5.511 | 5.412 | 5.491 | 6,041,821 | +0.08(+1.47%) |
Apr 24, 2017 | 5.398 | 5.458 | 5.355 | 5.412 | 5,990,167 | +0.19(+3.68%) |
Apr 21, 2017 | 5.253 | 5.299 | 5.213 | 5.219 | 4,010,028 | -0.05(-1.01%) |
Apr 20, 2017 | 5.319 | 5.359 | 5.246 | 5.272 | 5,223,269 | +0.01(+0.13%) |
Apr 19, 2017 | 5.378 | 5.385 | 5.266 | 5.266 | 7,195,994 | -0.03(-0.50%) |
Apr 18, 2017 | 5.233 | 5.385 | 5.186 | 5.292 | 10,546,982 | +0.15(+2.96%) |
Apr 17, 2017 | 5.067 | 5.160 | 5.011 | 5.140 | 4,838,575 | +0.14(+2.78%) |
Apr 13, 2017 | 5.193 | 5.193 | 5.001 | 5.001 | 8,768,015 | -0.16(-3.08%) |
Apr 12, 2017 | 5.180 | 5.193 | 5.100 | 5.160 | 11,480,106 | -0.01(-0.26%) |
Apr 11, 2017 | 5.153 | 5.219 | 5.100 | 5.173 | 7,878,415 | +0.01(+0.26%) |
Apr 10, 2017 | 5.266 | 5.292 | 5.156 | 5.160 | 7,339,396 | -0.07(-1.27%) |
Apr 07, 2017 | 5.292 | 5.352 | 5.209 | 5.226 | 19,209,520 | -0.01(-0.13%) |
Apr 06, 2017 | 5.471 | 5.491 | 5.219 | 5.233 | 70,143,672 | -0.30(-5.50%) |
Apr 05, 2017 | 5.895 | 5.895 | 5.511 | 5.537 | 12,490,932 | -0.30(-5.11%) |
Apr 04, 2017 | 5.862 | 5.902 | 5.763 | 5.835 | 3,362,498 | -0.03(-0.56%) |