Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 5.400 | 5.400 | 5.230 | 5.310 | 5,125,491 | -0.09(-1.67%) |
Jun 29, 2017 | 5.320 | 5.460 | 5.260 | 5.400 | 4,956,925 | +0.10(+1.89%) |
Jun 28, 2017 | 5.330 | 5.470 | 5.270 | 5.300 | 4,840,410 | -0.01(-0.19%) |
Jun 27, 2017 | 5.460 | 5.580 | 5.290 | 5.310 | 7,330,282 | -0.13(-2.39%) |
Jun 26, 2017 | 5.190 | 5.500 | 5.130 | 5.440 | 10,918,155 | +0.28(+5.43%) |
Jun 23, 2017 | 5.160 | 5.170 | 5.020 | 5.160 | 20,386,504 | +0.07(+1.38%) |
Jun 22, 2017 | 4.980 | 5.150 | 4.900 | 5.090 | 6,166,375 | +0.10(+2.00%) |
Jun 21, 2017 | 5.010 | 5.090 | 4.970 | 4.990 | 5,686,357 | -0.03(-0.60%) |
Jun 20, 2017 | 5.110 | 5.200 | 5.000 | 5.020 | 5,092,769 | -0.13(-2.52%) |
Jun 19, 2017 | 5.100 | 5.160 | 5.000 | 5.150 | 4,516,968 | +0.09(+1.78%) |
Jun 16, 2017 | 5.090 | 5.120 | 4.990 | 5.060 | 7,144,522 | -0.05(-0.98%) |
Jun 15, 2017 | 5.120 | 5.170 | 5.080 | 5.110 | 3,631,872 | -0.03(-0.58%) |
Jun 14, 2017 | 5.220 | 5.260 | 5.120 | 5.140 | 4,436,751 | -0.08(-1.53%) |
Jun 13, 2017 | 5.250 | 5.290 | 5.169 | 5.220 | 3,745,942 | -0.02(-0.38%) |
Jun 12, 2017 | 5.150 | 5.310 | 5.140 | 5.240 | 5,548,159 | +0.09(+1.75%) |
Jun 09, 2017 | 5.330 | 5.350 | 5.120 | 5.150 | 7,796,820 | -0.17(-3.20%) |
Jun 08, 2017 | 5.290 | 5.410 | 5.230 | 5.320 | 4,638,631 | +0.06(+1.14%) |
Jun 07, 2017 | 5.400 | 5.490 | 5.235 | 5.260 | 6,378,070 | -0.08(-1.50%) |
Jun 06, 2017 | 5.270 | 5.440 | 5.270 | 5.340 | 4,446,995 | -0.08(-1.48%) |
Jun 05, 2017 | 5.470 | 5.510 | 5.375 | 5.420 | 4,553,417 | -0.09(-1.63%) |
Jun 02, 2017 | 5.550 | 5.550 | 5.420 | 5.510 | 5,759,957 | -0.06(-1.08%) |
Jun 01, 2017 | 5.260 | 5.700 | 5.220 | 5.570 | 11,897,445 | +0.34(+6.50%) |
May 31, 2017 | 5.330 | 5.350 | 5.035 | 5.230 | 9,614,319 | -0.09(-1.69%) |
May 30, 2017 | 5.280 | 5.430 | 5.245 | 5.320 | 5,996,640 | +0.01(+0.19%) |
May 26, 2017 | 5.460 | 5.490 | 5.280 | 5.310 | 6,423,503 | -0.08(-1.48%) |
May 25, 2017 | 5.520 | 5.545 | 5.380 | 5.390 | 4,962,655 | -0.10(-1.82%) |
May 24, 2017 | 5.580 | 5.635 | 5.450 | 5.490 | 5,914,425 | -0.07(-1.26%) |
May 23, 2017 | 5.640 | 5.680 | 5.560 | 5.560 | 4,168,730 | -0.05(-0.89%) |
May 22, 2017 | 5.500 | 5.690 | 5.470 | 5.610 | 4,298,290 | +0.11(+2.00%) |
May 19, 2017 | 5.440 | 5.550 | 5.410 | 5.500 | 7,156,365 | +0.09(+1.66%) |
May 18, 2017 | 5.520 | 5.610 | 5.380 | 5.410 | 8,786,228 | -0.15(-2.70%) |
May 17, 2017 | 5.680 | 5.719 | 5.500 | 5.560 | 7,321,900 | -0.18(-3.14%) |
May 16, 2017 | 5.770 | 5.870 | 5.730 | 5.740 | 7,315,925 | -0.16(-2.71%) |
May 15, 2017 | 5.770 | 5.950 | 5.770 | 5.900 | 5,255,154 | +0.15(+2.61%) |
May 12, 2017 | 5.980 | 6.000 | 5.750 | 5.750 | 7,159,931 | -0.23(-3.85%) |
May 11, 2017 | 6.100 | 6.110 | 5.960 | 5.980 | 6,172,259 | -0.15(-2.45%) |
May 10, 2017 | 6.230 | 6.250 | 6.050 | 6.130 | 8,503,678 | -0.11(-1.76%) |
May 09, 2017 | 6.330 | 6.350 | 6.110 | 6.240 | 11,157,287 | -0.10(-1.58%) |
May 08, 2017 | 6.150 | 6.550 | 6.140 | 6.340 | 10,198,212 | +0.19(+3.09%) |
May 05, 2017 | 6.240 | 6.250 | 6.010 | 6.150 | 20,674,480 | -0.22(-3.45%) |
May 04, 2017 | 6.110 | 6.800 | 6.070 | 6.370 | 35,057,280 | +0.69(+12.15%) |
May 03, 2017 | 5.810 | 5.860 | 5.580 | 5.680 | 10,705,617 | -0.13(-2.24%) |
May 02, 2017 | 5.710 | 5.835 | 5.700 | 5.810 | 4,248,002 | +0.12(+2.11%) |
May 01, 2017 | 5.720 | 5.770 | 5.640 | 5.690 | 5,117,767 | -0.03(-0.52%) |
Apr 28, 2017 | 5.850 | 5.920 | 5.710 | 5.720 | 5,134,391 | -0.21(-3.54%) |
Apr 27, 2017 | 5.930 | 5.960 | 5.780 | 5.930 | 4,350,565 | +0.03(+0.51%) |
Apr 26, 2017 | 5.800 | 5.990 | 5.770 | 5.900 | 6,240,031 | +0.11(+1.90%) |
Apr 25, 2017 | 5.780 | 5.810 | 5.710 | 5.790 | 4,862,612 | +0.13(+2.30%) |
Apr 24, 2017 | 5.590 | 5.730 | 5.570 | 5.660 | 4,891,923 | +0.05(+0.89%) |
Apr 21, 2017 | 5.720 | 5.740 | 5.610 | 5.610 | 2,879,295 | -0.11(-1.92%) |
Apr 20, 2017 | 5.720 | 5.750 | 5.660 | 5.720 | 3,334,621 | +0.02(+0.35%) |
Apr 19, 2017 | 5.640 | 5.770 | 5.630 | 5.700 | 6,976,609 | +0.13(+2.33%) |
Apr 18, 2017 | 5.460 | 5.600 | 5.410 | 5.570 | 4,901,630 | +0.09(+1.64%) |
Apr 17, 2017 | 5.370 | 5.500 | 5.370 | 5.480 | 4,140,337 | +0.11(+2.05%) |
Apr 13, 2017 | 5.450 | 5.460 | 5.320 | 5.370 | 7,362,568 | -0.11(-2.01%) |
Apr 12, 2017 | 5.560 | 5.650 | 5.420 | 5.480 | 6,216,474 | -0.10(-1.79%) |
Apr 11, 2017 | 5.730 | 5.790 | 5.560 | 5.580 | 7,599,020 | -0.19(-3.29%) |
Apr 10, 2017 | 5.530 | 5.790 | 5.490 | 5.770 | 7,029,788 | +0.26(+4.72%) |
Apr 07, 2017 | 5.630 | 5.695 | 5.500 | 5.510 | 7,475,291 | -0.15(-2.65%) |
Apr 06, 2017 | 5.670 | 5.750 | 5.570 | 5.660 | 6,270,533 | -0.05(-0.88%) |
Apr 05, 2017 | 5.720 | 5.845 | 5.660 | 5.710 | 8,175,582 | +0.05(+0.88%) |
Apr 04, 2017 | 5.790 | 5.820 | 5.600 | 5.660 | 5,603,365 | -0.16(-2.75%) |