Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 5.090 | 5.125 | 5.007 | 5.011 | 3,994,200 | -0.07(-1.44%) |
Jun 29, 2017 | 5.228 | 5.228 | 5.007 | 5.084 | 6,362,100 | -0.17(-3.24%) |
Jun 28, 2017 | 5.051 | 5.274 | 5.012 | 5.254 | 8,284,180 | +0.20(+4.02%) |
Jun 27, 2017 | 5.275 | 5.310 | 5.008 | 5.051 | 7,343,360 | -0.26(-4.84%) |
Jun 26, 2017 | 5.460 | 5.508 | 5.199 | 5.308 | 7,458,240 | -0.11(-2.08%) |
Jun 23, 2017 | 5.430 | 5.421 | 21,433,940 | +0.24(+4.55%) | ||
Jun 22, 2017 | 5.251 | 5.272 | 5.130 | 5.185 | 9,535,540 | -0.05(-0.96%) |
Jun 21, 2017 | 5.092 | 5.250 | 5.089 | 5.235 | 7,674,000 | +0.15(+2.87%) |
Jun 20, 2017 | 5.229 | 5.229 | 5.000 | 5.089 | 9,163,650 | -0.12(-2.27%) |
Jun 19, 2017 | 5.122 | 5.225 | 5.020 | 5.207 | 12,542,120 | +0.21(+4.29%) |
Jun 16, 2017 | 4.870 | 5.039 | 4.840 | 4.993 | 16,127,310 | +0.13(+2.63%) |
Jun 15, 2017 | 4.912 | 4.976 | 4.741 | 4.865 | 14,370,830 | -0.06(-1.20%) |
Jun 14, 2017 | 5.040 | 5.100 | 4.882 | 4.924 | 8,391,860 | -0.09(-1.81%) |
Jun 13, 2017 | 5.138 | 5.200 | 4.928 | 5.015 | 9,602,940 | +0.01(+0.20%) |
Jun 12, 2017 | 5.101 | 5.124 | 4.906 | 5.005 | 13,170,650 | -0.13(-2.55%) |
Jun 09, 2017 | 5.555 | 5.646 | 5.069 | 5.136 | 20,554,910 | -0.41(-7.36%) |
Jun 08, 2017 | 5.523 | 5.586 | 5.388 | 5.544 | 8,004,260 | +0.11(+1.95%) |
Jun 07, 2017 | 5.561 | 5.655 | 5.362 | 5.438 | 8,478,430 | -0.15(-2.61%) |
Jun 06, 2017 | 5.539 | 5.681 | 5.471 | 5.584 | 8,110,020 | +0.01(+0.27%) |
Jun 05, 2017 | 5.729 | 5.757 | 5.544 | 5.569 | 8,343,240 | -0.13(-2.23%) |
Jun 02, 2017 | 5.504 | 5.739 | 5.431 | 5.696 | 13,782,050 | +0.20(+3.64%) |
Jun 01, 2017 | 5.593 | 5.648 | 5.345 | 5.496 | 14,302,720 | -0.00(-0.07%) |
May 31, 2017 | 5.399 | 5.539 | 5.225 | 5.500 | 18,685,230 | +0.15(+2.82%) |
May 30, 2017 | 5.272 | 5.517 | 5.132 | 5.349 | 18,288,990 | +0.12(+2.39%) |
May 26, 2017 | 5.219 | 5.328 | 5.152 | 5.224 | 8,964,140 | +0.03(+0.48%) |
May 25, 2017 | 5.204 | 5.305 | 5.137 | 5.199 | 16,976,410 | +0.05(+0.95%) |
May 24, 2017 | 5.277 | 5.347 | 5.150 | 5.150 | 44,314,748 | -0.20(-3.70%) |
May 23, 2017 | 5.275 | 5.438 | 5.090 | 5.348 | 12,436,760 | +0.10(+1.85%) |
May 22, 2017 | 4.900 | 5.315 | 4.877 | 5.251 | 13,188,150 | +0.24(+4.87%) |
May 19, 2017 | 5.200 | 5.247 | 4.963 | 5.007 | 15,223,170 | -0.13(-2.55%) |
May 18, 2017 | 4.790 | 5.188 | 4.770 | 5.138 | 17,024,250 | +0.36(+7.60%) |
May 17, 2017 | 5.109 | 5.253 | 4.769 | 4.775 | 19,589,190 | -0.44(-8.52%) |
May 16, 2017 | 5.423 | 5.426 | 5.191 | 5.220 | 9,789,780 | -0.14(-2.56%) |
May 15, 2017 | 5.202 | 5.450 | 5.168 | 5.357 | 32,899,700 | +0.17(+3.22%) |
May 12, 2017 | 4.758 | 5.368 | 4.660 | 5.190 | 124,613,576 | +1.20(+30.11%) |
May 11, 2017 | 4.009 | 4.022 | 3.925 | 3.989 | 12,478,990 | -0.02(-0.40%) |
May 10, 2017 | 4.086 | 4.108 | 3.982 | 4.005 | 3,565,460 | -0.08(-1.98%) |
May 09, 2017 | 4.030 | 4.163 | 4.020 | 4.086 | 6,591,610 | +0.05(+1.16%) |
May 08, 2017 | 4.023 | 4.067 | 3.950 | 4.039 | 4,350,210 | +0.03(+0.80%) |
May 05, 2017 | 3.986 | 4.028 | 3.879 | 4.007 | 6,736,190 | +0.02(+0.55%) |
May 04, 2017 | 3.806 | 4.005 | 3.771 | 3.985 | 12,078,250 | +0.18(+4.70%) |
May 03, 2017 | 3.833 | 3.877 | 3.755 | 3.806 | 2,389,260 | -0.02(-0.57%) |
May 02, 2017 | 3.776 | 3.900 | 3.750 | 3.828 | 6,404,020 | +0.07(+1.84%) |
May 01, 2017 | 3.761 | 3.794 | 3.687 | 3.759 | 2,846,820 | +0.02(+0.64%) |
Apr 28, 2017 | 3.810 | 3.844 | 3.661 | 3.735 | 5,308,950 | -0.03(-0.90%) |
Apr 27, 2017 | 3.640 | 3.807 | 3.556 | 3.769 | 5,708,560 | +0.14(+3.74%) |
Apr 26, 2017 | 3.620 | 3.709 | 3.620 | 3.633 | 2,612,210 | +0.01(+0.36%) |
Apr 25, 2017 | 3.656 | 3.690 | 3.597 | 3.620 | 4,192,470 | -0.03(-0.74%) |
Apr 24, 2017 | 3.637 | 3.722 | 3.616 | 3.647 | 4,538,340 | +0.05(+1.36%) |
Apr 21, 2017 | 3.629 | 3.649 | 3.565 | 3.598 | 2,474,010 | -0.03(-0.69%) |
Apr 20, 2017 | 3.599 | 3.671 | 3.583 | 3.623 | 2,552,710 | +0.04(+1.03%) |
Apr 19, 2017 | 3.532 | 3.605 | 3.530 | 3.586 | 4,162,580 | +0.07(+1.90%) |
Apr 18, 2017 | 3.632 | 3.640 | 3.504 | 3.519 | 6,662,080 | -0.12(-3.43%) |
Apr 17, 2017 | 3.665 | 3.744 | 3.593 | 3.644 | 4,417,070 | -0.04(-1.11%) |
Apr 13, 2017 | 3.698 | 3.758 | 3.567 | 3.685 | 3,788,320 | -0.04(-0.97%) |
Apr 12, 2017 | 3.769 | 3.771 | 3.695 | 3.721 | 4,840,500 | -0.03(-0.91%) |
Apr 11, 2017 | 3.680 | 3.814 | 3.668 | 3.755 | 6,295,730 | +0.06(+1.76%) |
Apr 10, 2017 | 3.711 | 3.772 | 3.668 | 3.690 | 2,336,070 | -0.01(-0.24%) |
Apr 07, 2017 | 3.766 | 3.796 | 3.690 | 3.699 | 3,379,150 | -0.07(-1.91%) |
Apr 06, 2017 | 3.745 | 3.830 | 3.732 | 3.771 | 4,695,540 | +0.07(+1.78%) |
Apr 05, 2017 | 3.650 | 3.750 | 3.597 | 3.705 | 6,410,790 | +0.07(+1.98%) |
Apr 04, 2017 | 3.701 | 3.738 | 3.539 | 3.633 | 6,289,530 | -0.07(-1.86%) |