Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 5.928 | 5.928 | 5.928 | 5.928 | 899 | -0.01(-0.20%) |
Jun 29, 2017 | 5.950 | 5.960 | 5.930 | 5.940 | 7,321 | -0.04(-0.67%) |
Jun 28, 2017 | 5.950 | 5.980 | 5.950 | 5.980 | 2,558 | +0.00(+0.00%) |
Jun 27, 2017 | 5.900 | 5.980 | 5.900 | 5.980 | 4,532 | +0.06(+1.01%) |
Jun 26, 2017 | 5.900 | 5.966 | 5.900 | 5.920 | 33,023 | -0.01(-0.17%) |
Jun 23, 2017 | 5.900 | 5.960 | 5.900 | 5.930 | 6,465 | +0.09(+1.54%) |
Jun 22, 2017 | 5.850 | 5.880 | 5.840 | 5.840 | 6,444 | +0.18(+3.18%) |
Jun 21, 2017 | 5.710 | 5.710 | 5.660 | 5.660 | 4,154 | -0.13(-2.33%) |
Jun 20, 2017 | 5.750 | 5.860 | 5.740 | 5.795 | 12,375 | +0.09(+1.67%) |
Jun 19, 2017 | 5.600 | 5.700 | 5.600 | 5.700 | 6,255 | +0.15(+2.70%) |
Jun 16, 2017 | 5.550 | 5.550 | 5.550 | 5.550 | 330 | +0.09(+1.65%) |
Jun 15, 2017 | 5.490 | 5.490 | 5.410 | 5.460 | 4,377 | -0.04(-0.73%) |
Jun 14, 2017 | 5.554 | 5.570 | 5.451 | 5.500 | 3,442 | +0.00(+0.00%) |
Jun 13, 2017 | 5.510 | 5.510 | 5.500 | 5.500 | 3,825 | +0.04(+0.74%) |
Jun 12, 2017 | 5.464 | 5.470 | 5.435 | 5.460 | 5,700 | +0.05(+0.91%) |
Jun 09, 2017 | 5.440 | 5.440 | 5.410 | 5.410 | 809 | -0.11(-1.99%) |
Jun 08, 2017 | 5.450 | 5.520 | 5.450 | 5.520 | 2,809 | +0.00(+0.04%) |
Jun 07, 2017 | 5.530 | 5.530 | 5.518 | 5.518 | 371 | +0.07(+1.25%) |
Jun 06, 2017 | 5.450 | 5.450 | 5.450 | 5.450 | 100 | -0.08(-1.45%) |
Jun 05, 2017 | 5.500 | 5.530 | 5.470 | 5.530 | 6,161 | -0.03(-0.58%) |
Jun 02, 2017 | 5.550 | 5.582 | 5.550 | 5.562 | 3,494 | -0.09(-1.55%) |
Jun 01, 2017 | 5.650 | 5.650 | 5.650 | 5.650 | 1,445 | +0.08(+1.44%) |
May 31, 2017 | 5.550 | 5.580 | 5.550 | 5.570 | 1,440 | -0.03(-0.54%) |
May 30, 2017 | 5.550 | 5.601 | 5.550 | 5.600 | 1,500 | -0.13(-2.23%) |
May 26, 2017 | 5.800 | 5.800 | 5.710 | 5.728 | 992 | +0.01(+0.14%) |
May 25, 2017 | 5.650 | 5.816 | 5.650 | 5.720 | 2,181 | -0.10(-1.72%) |
May 24, 2017 | 5.750 | 5.826 | 5.750 | 5.820 | 5,270 | +0.04(+0.61%) |
May 23, 2017 | 5.700 | 5.850 | 5.700 | 5.785 | 34,500 | +0.17(+2.94%) |
May 22, 2017 | 5.650 | 5.670 | 5.550 | 5.620 | 12,346 | +0.13(+2.37%) |
May 19, 2017 | 5.480 | 5.490 | 5.480 | 5.490 | 710 | +0.04(+0.73%) |
May 18, 2017 | 5.400 | 5.474 | 5.400 | 5.450 | 1,325 | +0.01(+0.13%) |
May 17, 2017 | 5.300 | 5.472 | 5.300 | 5.443 | 3,786 | -0.04(-0.68%) |
May 16, 2017 | 5.420 | 5.480 | 5.380 | 5.480 | 5,959 | +0.08(+1.48%) |
May 15, 2017 | 5.380 | 5.400 | 5.380 | 5.400 | 7,500 | +0.05(+0.97%) |
May 12, 2017 | 5.360 | 5.380 | 5.340 | 5.348 | 28,113 | -0.00(-0.04%) |
May 11, 2017 | 5.275 | 5.360 | 5.270 | 5.350 | 9,804 | +0.03(+0.56%) |
May 10, 2017 | 5.300 | 5.320 | 5.200 | 5.320 | 57,791 | +0.10(+1.92%) |
May 09, 2017 | 5.200 | 5.240 | 5.200 | 5.220 | 6,625 | +0.05(+0.93%) |
May 08, 2017 | 5.190 | 5.190 | 5.172 | 5.172 | 16,961 | +0.01(+0.15%) |
May 05, 2017 | 5.190 | 5.190 | 5.164 | 5.164 | 10,000 | +0.04(+0.86%) |
May 04, 2017 | 5.000 | 5.160 | 5.000 | 5.120 | 9,118 | +0.12(+2.40%) |
May 03, 2017 | 4.870 | 5.000 | 4.870 | 5.000 | 3,787 | +0.17(+3.52%) |
May 02, 2017 | 4.800 | 4.870 | 4.800 | 4.830 | 25,631 | +0.03(+0.63%) |
May 01, 2017 | 4.790 | 4.800 | 4.780 | 4.800 | 1,371 | +0.04(+0.83%) |
Apr 28, 2017 | 4.780 | 4.800 | 4.750 | 4.760 | 4,506 | +0.00(+0.00%) |
Apr 27, 2017 | 4.760 | 4.760 | 4.760 | 4.760 | 625 | +0.02(+0.42%) |
Apr 26, 2017 | 4.740 | 4.800 | 4.680 | 4.740 | 17,748 | -0.01(-0.21%) |
Apr 25, 2017 | 4.700 | 4.760 | 4.700 | 4.750 | 26,762 | +0.14(+3.04%) |
Apr 24, 2017 | 4.670 | 4.670 | 4.610 | 4.610 | 4,000 | +0.02(+0.44%) |
Apr 21, 2017 | 4.500 | 4.590 | 4.500 | 4.590 | 707 | -0.08(-1.71%) |
Apr 20, 2017 | 4.620 | 4.670 | 4.560 | 4.670 | 11,240 | +0.10(+2.19%) |
Apr 19, 2017 | 4.590 | 4.612 | 4.570 | 4.570 | 1,479 | -0.02(-0.38%) |
Apr 18, 2017 | 4.645 | 4.690 | 4.580 | 4.588 | 4,725 | -0.08(-1.77%) |
Apr 17, 2017 | 4.640 | 4.670 | 4.622 | 4.670 | 929 | -0.00(-0.04%) |
Apr 13, 2017 | 4.580 | 4.672 | 4.580 | 4.672 | 934 | +0.02(+0.47%) |
Apr 12, 2017 | 4.620 | 4.650 | 4.620 | 4.650 | 1,313 | -0.04(-0.85%) |
Apr 11, 2017 | 4.630 | 4.690 | 4.630 | 4.690 | 1,406 | +0.11(+2.40%) |
Apr 10, 2017 | 4.620 | 4.620 | 4.580 | 4.580 | 3,687 | -0.09(-1.89%) |
Apr 07, 2017 | 4.630 | 4.685 | 4.630 | 4.668 | 8,120 | +0.03(+0.60%) |
Apr 06, 2017 | 4.644 | 4.644 | 4.640 | 4.640 | 9,220 | -0.01(-0.22%) |
Apr 05, 2017 | 4.650 | 4.660 | 4.650 | 4.650 | 2,857 | +0.01(+0.22%) |
Apr 04, 2017 | 4.648 | 4.650 | 4.640 | 4.640 | 1,099 | +0.00(+0.01%) |