Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 5.460 | 5.521 | 5.351 | 5.424 | 433,471 | -0.03(-0.56%) |
Jun 29, 2017 | 5.387 | 5.496 | 5.355 | 5.454 | 780,312 | +0.08(+1.58%) |
Jun 28, 2017 | 5.411 | 5.460 | 5.369 | 5.369 | 2,383,172 | -0.59(-9.97%) |
Jun 27, 2017 | 6.006 | 6.158 | 5.769 | 5.964 | 203,036 | +0.04(+0.72%) |
Jun 26, 2017 | 6.218 | 6.218 | 5.885 | 5.921 | 233,697 | -0.29(-4.59%) |
Jun 23, 2017 | 6.055 | 6.218 | 5.976 | 6.206 | 685,742 | +0.29(+4.82%) |
Jun 22, 2017 | 5.933 | 5.936 | 5.796 | 5.921 | 212,593 | +0.02(+0.40%) |
Jun 21, 2017 | 5.802 | 5.945 | 5.802 | 5.897 | 154,191 | +0.12(+2.06%) |
Jun 20, 2017 | 5.737 | 5.808 | 5.707 | 5.778 | 144,164 | +0.04(+0.62%) |
Jun 19, 2017 | 5.564 | 5.819 | 5.564 | 5.743 | 152,541 | +0.20(+3.54%) |
Jun 16, 2017 | 5.582 | 5.701 | 5.517 | 5.547 | 919,153 | -0.08(-1.37%) |
Jun 15, 2017 | 5.564 | 5.689 | 5.564 | 5.624 | 131,259 | +0.03(+0.53%) |
Jun 14, 2017 | 5.588 | 5.707 | 5.564 | 5.594 | 98,483 | +0.01(+0.21%) |
Jun 13, 2017 | 5.660 | 5.707 | 5.541 | 5.582 | 117,760 | -0.04(-0.63%) |
Jun 12, 2017 | 5.695 | 5.790 | 5.535 | 5.618 | 234,141 | -0.03(-0.53%) |
Jun 09, 2017 | 5.665 | 5.755 | 5.564 | 5.648 | 205,299 | +0.01(+0.11%) |
Jun 08, 2017 | 5.665 | 5.701 | 5.505 | 5.642 | 155,007 | +0.03(+0.53%) |
Jun 07, 2017 | 5.654 | 5.701 | 5.535 | 5.612 | 189,751 | -0.01(-0.11%) |
Jun 06, 2017 | 5.719 | 5.719 | 5.511 | 5.618 | 154,819 | -0.14(-2.48%) |
Jun 05, 2017 | 5.767 | 5.767 | 5.517 | 5.761 | 143,195 | +0.11(+1.89%) |
Jun 02, 2017 | 5.588 | 5.839 | 5.440 | 5.654 | 131,168 | +0.01(+0.11%) |
Jun 01, 2017 | 5.523 | 5.654 | 5.428 | 5.648 | 115,763 | +0.12(+2.26%) |
May 31, 2017 | 5.648 | 5.648 | 5.457 | 5.523 | 218,975 | -0.08(-1.48%) |
May 30, 2017 | 5.772 | 5.772 | 5.588 | 5.606 | 396,672 | -0.12(-2.18%) |
May 26, 2017 | 5.665 | 5.778 | 5.588 | 5.731 | 141,431 | +0.04(+0.73%) |
May 25, 2017 | 5.772 | 5.772 | 5.624 | 5.689 | 147,498 | -0.05(-0.93%) |
May 24, 2017 | 5.695 | 5.784 | 5.588 | 5.743 | 99,512 | +0.04(+0.63%) |
May 23, 2017 | 5.737 | 5.790 | 5.636 | 5.707 | 108,215 | -0.02(-0.31%) |
May 22, 2017 | 5.725 | 5.796 | 5.588 | 5.725 | 93,359 | +0.02(+0.31%) |
May 19, 2017 | 5.624 | 5.767 | 5.547 | 5.707 | 103,775 | +0.05(+0.95%) |
May 18, 2017 | 5.535 | 5.689 | 5.387 | 5.654 | 121,445 | +0.08(+1.49%) |
May 17, 2017 | 5.618 | 5.772 | 5.535 | 5.570 | 127,247 | -0.06(-1.06%) |
May 16, 2017 | 5.671 | 5.737 | 5.594 | 5.630 | 90,136 | +0.01(+0.21%) |
May 15, 2017 | 5.588 | 5.665 | 5.529 | 5.618 | 158,901 | +0.05(+0.96%) |
May 12, 2017 | 5.499 | 5.570 | 5.374 | 5.564 | 88,417 | +0.17(+3.08%) |
May 11, 2017 | 5.606 | 5.693 | 5.362 | 5.398 | 178,395 | -0.23(-4.12%) |
May 10, 2017 | 5.826 | 5.826 | 5.547 | 5.630 | 158,191 | -0.04(-0.73%) |
May 09, 2017 | 5.909 | 5.921 | 5.499 | 5.671 | 203,407 | -0.01(-0.21%) |
May 08, 2017 | 5.660 | 5.829 | 5.481 | 5.683 | 161,335 | +0.09(+1.59%) |
May 05, 2017 | 5.469 | 5.654 | 5.440 | 5.594 | 115,950 | +0.12(+2.28%) |
May 04, 2017 | 5.404 | 5.516 | 5.309 | 5.469 | 126,771 | +0.05(+0.99%) |
May 03, 2017 | 5.451 | 5.469 | 5.374 | 5.416 | 152,183 | -0.06(-1.09%) |
May 02, 2017 | 5.594 | 5.594 | 5.446 | 5.475 | 152,193 | -0.08(-1.39%) |
May 01, 2017 | 5.517 | 5.654 | 5.440 | 5.553 | 141,473 | +0.04(+0.76%) |
Apr 28, 2017 | 5.743 | 5.784 | 5.440 | 5.511 | 268,841 | -0.24(-4.14%) |
Apr 27, 2017 | 5.808 | 5.850 | 5.612 | 5.749 | 307,991 | -0.04(-0.62%) |
Apr 26, 2017 | 5.802 | 5.957 | 5.755 | 5.784 | 300,598 | -0.04(-0.61%) |
Apr 25, 2017 | 5.879 | 5.915 | 5.796 | 5.820 | 276,041 | -0.02(-0.41%) |
Apr 24, 2017 | 5.856 | 5.992 | 5.814 | 5.844 | 475,078 | +0.06(+1.03%) |
Apr 21, 2017 | 5.648 | 5.871 | 5.610 | 5.784 | 673,990 | +0.18(+3.29%) |
Apr 20, 2017 | 5.493 | 5.606 | 5.440 | 5.600 | 190,964 | +0.11(+1.95%) |
Apr 19, 2017 | 5.642 | 5.642 | 5.416 | 5.493 | 218,692 | -0.12(-2.12%) |
Apr 18, 2017 | 5.404 | 5.636 | 5.350 | 5.612 | 207,185 | +0.20(+3.74%) |
Apr 17, 2017 | 5.410 | 5.463 | 5.338 | 5.410 | 83,259 | +0.01(+0.22%) |
Apr 13, 2017 | 5.338 | 5.416 | 5.214 | 5.398 | 80,447 | +0.04(+0.78%) |
Apr 12, 2017 | 5.475 | 5.511 | 5.297 | 5.356 | 94,213 | -0.12(-2.28%) |
Apr 11, 2017 | 5.374 | 5.493 | 5.350 | 5.481 | 133,957 | +0.11(+2.10%) |
Apr 10, 2017 | 5.404 | 5.497 | 5.309 | 5.368 | 124,601 | -0.05(-0.88%) |
Apr 07, 2017 | 5.285 | 5.446 | 5.172 | 5.416 | 177,840 | +0.11(+2.02%) |
Apr 06, 2017 | 4.881 | 5.321 | 4.875 | 5.309 | 196,310 | +0.42(+8.64%) |
Apr 05, 2017 | 5.142 | 5.208 | 4.839 | 4.887 | 205,212 | -0.23(-4.53%) |
Apr 04, 2017 | 5.469 | 5.475 | 5.065 | 5.119 | 299,607 | -0.36(-6.62%) |