Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 4.950 | 5.050 | 4.900 | 5.050 | 27,857 | +0.05(+1.00%) |
Jun 29, 2017 | 5.100 | 5.150 | 5.000 | 5.000 | 5,127 | -0.20(-3.85%) |
Jun 28, 2017 | 5.195 | 5.201 | 5.155 | 5.200 | 4,180 | +0.05(+0.97%) |
Jun 27, 2017 | 5.150 | 5.200 | 5.150 | 5.150 | 7,644 | -0.14(-2.74%) |
Jun 26, 2017 | 5.100 | 5.295 | 5.100 | 5.295 | 5,029 | +0.14(+2.82%) |
Jun 23, 2017 | 5.150 | 5.200 | 4.950 | 5.150 | 9,616 | +0.00(+0.00%) |
Jun 22, 2017 | 5.300 | 5.350 | 5.150 | 5.150 | 6,854 | -0.10(-1.90%) |
Jun 21, 2017 | 5.150 | 5.300 | 4.945 | 5.250 | 15,497 | -0.05(-0.94%) |
Jun 20, 2017 | 5.200 | 5.300 | 5.000 | 5.300 | 12,284 | +0.10(+1.92%) |
Jun 19, 2017 | 5.450 | 5.450 | 4.750 | 5.200 | 24,395 | -0.25(-4.59%) |
Jun 16, 2017 | 5.450 | 5.550 | 5.150 | 5.450 | 25,980 | -0.05(-0.91%) |
Jun 15, 2017 | 6.500 | 6.600 | 4.950 | 5.500 | 132,114 | -0.87(-13.66%) |
Jun 14, 2017 | 8.000 | 8.000 | 5.800 | 6.370 | 116,503 | -1.78(-21.84%) |
Jun 13, 2017 | 9.219 | 9.887 | 8.016 | 8.150 | 148,246 | -0.80(-8.96%) |
Jun 12, 2017 | 7.972 | 9.130 | 7.972 | 8.952 | 41,587 | +0.87(+10.74%) |
Jun 09, 2017 | 7.838 | 8.105 | 7.838 | 8.083 | 14,331 | +0.24(+3.13%) |
Jun 08, 2017 | 8.105 | 8.105 | 7.705 | 7.838 | 36,766 | -0.22(-2.76%) |
Jun 07, 2017 | 7.660 | 8.239 | 7.381 | 8.061 | 49,010 | +0.40(+5.23%) |
Jun 06, 2017 | 7.037 | 7.705 | 6.988 | 7.660 | 17,949 | +0.58(+8.18%) |
Jun 05, 2017 | 7.037 | 7.081 | 6.705 | 7.081 | 17,182 | +0.27(+3.92%) |
Jun 02, 2017 | 6.715 | 6.964 | 6.551 | 6.814 | 11,310 | +0.09(+1.32%) |
Jun 01, 2017 | 6.502 | 6.832 | 6.502 | 6.725 | 15,021 | +0.18(+2.72%) |
May 31, 2017 | 6.369 | 6.649 | 6.150 | 6.547 | 15,453 | -0.22(-3.29%) |
May 30, 2017 | 6.636 | 6.948 | 6.591 | 6.769 | 31,730 | +0.38(+5.93%) |
May 26, 2017 | 6.903 | 7.126 | 6.391 | 6.391 | 8,797 | -0.19(-2.90%) |
May 25, 2017 | 6.317 | 6.591 | 6.114 | 6.582 | 9,334 | +0.52(+8.56%) |
May 24, 2017 | 6.030 | 6.502 | 5.839 | 6.062 | 3,032 | +0.11(+1.81%) |
May 23, 2017 | 5.678 | 5.954 | 5.611 | 5.954 | 13,453 | +0.39(+6.96%) |
May 22, 2017 | 5.344 | 5.834 | 4.997 | 5.567 | 19,570 | +0.22(+4.17%) |
May 19, 2017 | 5.211 | 5.389 | 5.033 | 5.344 | 6,764 | +0.35(+7.05%) |
May 18, 2017 | 4.454 | 5.389 | 4.454 | 4.992 | 16,126 | +0.54(+12.10%) |
May 17, 2017 | 4.454 | 4.454 | 4.454 | 4.454 | 476 | +0.13(+3.09%) |
May 16, 2017 | 4.315 | 4.329 | 4.205 | 4.320 | 5,832 | +0.04(+1.04%) |
May 15, 2017 | 4.275 | 4.282 | 4.275 | 4.275 | 2,500 | +0.01(+0.30%) |
May 12, 2017 | 4.275 | 4.275 | 4.263 | 4.263 | 377 | +0.08(+1.82%) |
May 11, 2017 | 4.186 | 4.186 | 4.175 | 4.186 | 642 | -0.09(-2.08%) |
May 09, 2017 | 4.275 | 4.275 | 4.275 | 15 | +0.00(+0.00%) | |
May 08, 2017 | 4.275 | 4.275 | 4.275 | 4.275 | 605 | +0.13(+3.23%) |
May 05, 2017 | 4.364 | 4.364 | 4.142 | 4.142 | 583 | -0.13(-3.13%) |
May 04, 2017 | 4.275 | 4.275 | 4.275 | 4.275 | 3,369 | +0.00(+0.00%) |
May 03, 2017 | 4.409 | 4.409 | 4.275 | 4.275 | 3,335 | -0.09(-2.04%) |
May 02, 2017 | 4.320 | 4.364 | 4.008 | 4.364 | 9,475 | +0.00(+0.00%) |
May 01, 2017 | 4.765 | 4.765 | 4.275 | 4.364 | 3,483 | -0.04(-1.01%) |
Apr 27, 2017 | 4.409 | 4.409 | 4.409 | 10 | -0.36(-7.48%) | |
Apr 24, 2017 | 4.765 | 4.765 | 4.765 | 61 | +0.27(+5.94%) | |
Apr 21, 2017 | 4.364 | 4.498 | 4.364 | 4.498 | 8,319 | +0.00(+0.00%) |
Apr 20, 2017 | 4.547 | 4.810 | 4.237 | 4.498 | 17,082 | +0.04(+1.00%) |
Apr 18, 2017 | 4.454 | 4.454 | 4.454 | 50 | +0.00(+0.00%) | |
Apr 17, 2017 | 4.543 | 5.033 | 4.454 | 4.454 | 5,255 | +0.13(+3.09%) |
Apr 13, 2017 | 4.270 | 4.320 | 4.270 | 4.320 | 5,495 | +0.09(+2.11%) |
Apr 12, 2017 | 4.454 | 4.454 | 4.142 | 4.231 | 14,551 | -0.22(-5.00%) |
Apr 11, 2017 | 4.632 | 4.744 | 3.875 | 4.454 | 32,771 | -0.31(-6.54%) |
Apr 10, 2017 | 4.376 | 4.765 | 4.373 | 4.765 | 7,980 | +0.13(+2.88%) |
Apr 07, 2017 | 4.632 | 4.632 | 4.632 | 4.632 | 956 | +0.04(+0.97%) |
Apr 06, 2017 | 4.587 | 4.587 | 4.587 | 4.587 | 561 | -0.04(-0.96%) |
Apr 04, 2017 | 4.632 | 4.632 | 4.632 | 139 | -0.31(-6.22%) |