Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 5.374 | 5.418 | 5.123 | 5.292 | 6,842,942 | -0.04(-0.82%) |
Jun 29, 2017 | 5.298 | 5.430 | 5.286 | 5.336 | 5,556,314 | +0.02(+0.35%) |
Jun 28, 2017 | 5.380 | 5.480 | 5.286 | 5.317 | 7,198,198 | -0.06(-1.11%) |
Jun 27, 2017 | 5.273 | 5.426 | 5.261 | 5.377 | 7,866,749 | +0.10(+1.96%) |
Jun 26, 2017 | 5.145 | 5.383 | 5.115 | 5.273 | 8,544,996 | +0.16(+3.10%) |
Jun 23, 2017 | 5.054 | 5.176 | 5.048 | 5.115 | 7,918,603 | +0.07(+1.33%) |
Jun 22, 2017 | 5.024 | 5.097 | 4.987 | 5.048 | 5,398,217 | +0.05(+0.97%) |
Jun 21, 2017 | 5.152 | 5.194 | 4.914 | 4.999 | 7,903,998 | -0.16(-3.07%) |
Jun 20, 2017 | 5.109 | 5.188 | 5.072 | 5.158 | 7,070,757 | +0.04(+0.83%) |
Jun 19, 2017 | 5.219 | 5.219 | 5.030 | 5.115 | 7,471,166 | -0.03(-0.59%) |
Jun 16, 2017 | 5.127 | 5.145 | 4.932 | 5.145 | 9,298,979 | -0.01(-0.24%) |
Jun 15, 2017 | 5.152 | 5.322 | 5.100 | 5.158 | 6,589,865 | -0.02(-0.35%) |
Jun 14, 2017 | 5.212 | 5.212 | 5.042 | 5.176 | 4,911,992 | +0.01(+0.12%) |
Jun 13, 2017 | 5.176 | 5.298 | 5.005 | 5.170 | 6,949,574 | -0.01(-0.12%) |
Jun 12, 2017 | 4.938 | 5.203 | 4.902 | 5.176 | 12,788,024 | +0.24(+4.94%) |
Jun 09, 2017 | 4.707 | 4.999 | 4.649 | 4.932 | 9,072,220 | +0.21(+4.52%) |
Jun 08, 2017 | 4.878 | 4.945 | 4.701 | 4.719 | 8,571,231 | -0.13(-2.76%) |
Jun 07, 2017 | 4.792 | 4.926 | 4.779 | 4.853 | 8,329,865 | +0.07(+1.40%) |
Jun 06, 2017 | 4.713 | 4.871 | 4.634 | 4.786 | 5,284,657 | +0.08(+1.68%) |
Jun 05, 2017 | 4.689 | 4.780 | 4.628 | 4.707 | 5,542,619 | +0.01(+0.26%) |
Jun 02, 2017 | 4.841 | 4.908 | 4.689 | 4.695 | 6,234,777 | -0.13(-2.65%) |
Jun 01, 2017 | 4.664 | 4.859 | 4.634 | 4.823 | 6,358,659 | +0.14(+2.99%) |
May 31, 2017 | 4.604 | 4.707 | 4.494 | 4.683 | 16,032,602 | +0.09(+1.85%) |
May 30, 2017 | 4.780 | 4.847 | 4.597 | 4.597 | 6,539,307 | -0.18(-3.82%) |
May 26, 2017 | 4.914 | 4.914 | 4.750 | 4.780 | 5,353,275 | -0.13(-2.73%) |
May 25, 2017 | 4.835 | 5.015 | 4.804 | 4.914 | 9,088,891 | +0.12(+2.41%) |
May 24, 2017 | 4.719 | 4.859 | 4.719 | 4.798 | 6,872,464 | +0.09(+1.81%) |
May 23, 2017 | 4.658 | 4.737 | 4.628 | 4.713 | 5,924,961 | +0.07(+1.57%) |
May 22, 2017 | 4.750 | 4.786 | 4.585 | 4.640 | 10,437,020 | -0.04(-0.91%) |
May 19, 2017 | 4.549 | 4.841 | 4.527 | 4.683 | 10,440,710 | +0.13(+2.95%) |
May 18, 2017 | 4.555 | 4.573 | 4.351 | 4.549 | 12,063,493 | +0.01(+0.13%) |
May 17, 2017 | 4.506 | 4.561 | 4.354 | 4.543 | 18,406,056 | +0.01(+0.13%) |
May 16, 2017 | 4.768 | 4.798 | 4.500 | 4.537 | 13,720,703 | -0.24(-5.10%) |
May 15, 2017 | 4.847 | 4.932 | 4.757 | 4.780 | 8,354,605 | -0.03(-0.63%) |
May 12, 2017 | 4.969 | 5.011 | 4.750 | 4.811 | 16,493,299 | -0.18(-3.54%) |
May 11, 2017 | 4.932 | 5.018 | 4.804 | 4.987 | 13,210,279 | +0.01(+0.24%) |
May 10, 2017 | 4.914 | 5.048 | 4.823 | 4.975 | 14,252,040 | +0.07(+1.36%) |
May 09, 2017 | 5.030 | 5.072 | 4.896 | 4.908 | 13,357,429 | -0.12(-2.30%) |
May 08, 2017 | 5.145 | 5.158 | 4.932 | 5.024 | 10,268,705 | -0.05(-1.08%) |
May 05, 2017 | 5.091 | 5.206 | 4.999 | 5.078 | 11,079,494 | -0.06(-1.18%) |
May 04, 2017 | 5.480 | 5.486 | 5.109 | 5.139 | 13,702,727 | -0.50(-8.86%) |
May 03, 2017 | 5.864 | 5.894 | 5.572 | 5.639 | 8,579,742 | -0.23(-3.94%) |
May 02, 2017 | 5.870 | 5.925 | 5.760 | 5.870 | 5,172,120 | +0.02(+0.42%) |
May 01, 2017 | 5.645 | 5.882 | 5.614 | 5.846 | 7,470,673 | +0.21(+3.78%) |
Apr 28, 2017 | 5.840 | 5.876 | 5.584 | 5.633 | 8,031,032 | -0.24(-4.05%) |
Apr 27, 2017 | 5.968 | 5.980 | 5.827 | 5.870 | 6,691,477 | -0.05(-0.92%) |
Apr 26, 2017 | 5.882 | 5.974 | 5.754 | 5.925 | 8,394,498 | +0.03(+0.52%) |
Apr 25, 2017 | 5.925 | 5.961 | 5.791 | 5.894 | 7,670,333 | -0.03(-0.51%) |
Apr 24, 2017 | 6.150 | 6.156 | 5.894 | 5.925 | 12,514,424 | -0.18(-2.99%) |
Apr 21, 2017 | 6.041 | 6.144 | 5.998 | 6.108 | 44,911,204 | +0.04(+0.60%) |
Apr 20, 2017 | 6.077 | 6.120 | 5.974 | 6.071 | 7,274,754 | +0.02(+0.40%) |
Apr 19, 2017 | 6.010 | 6.150 | 5.986 | 6.047 | 8,237,363 | +0.04(+0.61%) |
Apr 18, 2017 | 5.925 | 6.071 | 5.901 | 6.010 | 15,519,977 | +0.23(+4.00%) |
Apr 17, 2017 | 5.742 | 5.831 | 5.706 | 5.779 | 2,522,621 | +0.07(+1.28%) |
Apr 13, 2017 | 5.700 | 5.742 | 5.657 | 5.706 | 2,358,819 | -0.02(-0.32%) |
Apr 12, 2017 | 5.675 | 5.791 | 5.675 | 5.724 | 2,642,157 | +0.03(+0.53%) |
Apr 11, 2017 | 5.590 | 5.760 | 5.590 | 5.694 | 4,369,116 | +0.10(+1.74%) |
Apr 10, 2017 | 5.547 | 5.602 | 5.462 | 5.596 | 2,808,827 | +0.05(+0.99%) |
Apr 07, 2017 | 5.541 | 5.566 | 5.505 | 5.541 | 3,286,966 | -0.01(-0.11%) |
Apr 06, 2017 | 5.493 | 5.547 | 5.423 | 5.547 | 5,217,575 | +0.07(+1.22%) |
Apr 05, 2017 | 5.706 | 5.706 | 5.444 | 5.480 | 5,743,010 | -0.19(-3.43%) |
Apr 04, 2017 | 5.748 | 5.846 | 5.657 | 5.675 | 4,840,036 | -0.07(-1.27%) |