Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 7.270 | 7.350 | 7.070 | 7.120 | 1,663,737 | -0.15(-2.06%) |
Jun 29, 2017 | 7.120 | 7.320 | 7.090 | 7.270 | 1,896,131 | +0.17(+2.39%) |
Jun 28, 2017 | 6.960 | 7.220 | 6.860 | 7.100 | 1,891,542 | +0.21(+3.05%) |
Jun 27, 2017 | 6.790 | 7.000 | 6.771 | 6.890 | 1,456,832 | +0.06(+0.88%) |
Jun 26, 2017 | 6.760 | 7.000 | 6.740 | 6.830 | 1,734,914 | +0.08(+1.19%) |
Jun 23, 2017 | 6.785 | 6.750 | 4,004,110 | +0.10(+1.50%) | ||
Jun 22, 2017 | 6.540 | 6.710 | 6.470 | 6.650 | 2,013,782 | +0.13(+1.99%) |
Jun 21, 2017 | 6.260 | 6.590 | 6.190 | 6.520 | 2,486,063 | +0.16(+2.52%) |
Jun 20, 2017 | 5.990 | 6.500 | 5.930 | 6.360 | 3,838,935 | +0.51(+8.72%) |
Jun 19, 2017 | 5.760 | 5.910 | 5.700 | 5.850 | 970,734 | +0.11(+1.92%) |
Jun 16, 2017 | 5.480 | 5.750 | 5.470 | 5.740 | 1,494,596 | +0.22(+3.99%) |
Jun 15, 2017 | 5.380 | 5.590 | 5.380 | 5.520 | 627,056 | +0.03(+0.55%) |
Jun 14, 2017 | 5.500 | 5.520 | 5.340 | 5.490 | 628,349 | +0.01(+0.18%) |
Jun 13, 2017 | 5.460 | 5.555 | 5.425 | 5.480 | 811,117 | +0.04(+0.74%) |
Jun 12, 2017 | 5.400 | 5.560 | 5.330 | 5.440 | 827,395 | +0.03(+0.55%) |
Jun 09, 2017 | 5.360 | 5.500 | 5.340 | 5.410 | 1,037,967 | +0.07(+1.31%) |
Jun 08, 2017 | 4.930 | 5.400 | 4.890 | 5.340 | 2,160,978 | +0.41(+8.32%) |
Jun 07, 2017 | 5.020 | 5.060 | 4.860 | 4.930 | 983,954 | -0.09(-1.79%) |
Jun 06, 2017 | 4.950 | 5.100 | 4.910 | 5.020 | 899,218 | +0.02(+0.40%) |
Jun 05, 2017 | 5.100 | 5.130 | 4.960 | 5.000 | 553,478 | -0.12(-2.34%) |
Jun 02, 2017 | 5.150 | 5.230 | 5.120 | 5.120 | 705,252 | -0.01(-0.19%) |
Jun 01, 2017 | 5.050 | 5.170 | 4.990 | 5.130 | 979,818 | +0.09(+1.79%) |
May 31, 2017 | 5.010 | 5.105 | 4.870 | 5.040 | 1,053,758 | +0.02(+0.40%) |
May 30, 2017 | 4.970 | 5.092 | 4.850 | 5.020 | 1,406,060 | +0.08(+1.62%) |
May 26, 2017 | 4.890 | 4.990 | 4.882 | 4.940 | 717,394 | +0.03(+0.61%) |
May 25, 2017 | 4.950 | 4.970 | 4.800 | 4.910 | 1,251,269 | -0.01(-0.20%) |
May 24, 2017 | 4.890 | 5.035 | 4.846 | 4.920 | 968,556 | +0.03(+0.61%) |
May 23, 2017 | 4.910 | 5.010 | 4.790 | 4.890 | 975,651 | -0.01(-0.20%) |
May 22, 2017 | 4.880 | 5.000 | 4.830 | 4.900 | 1,180,270 | -0.15(-2.97%) |
May 19, 2017 | 4.910 | 5.100 | 4.880 | 5.050 | 1,200,987 | +0.15(+3.06%) |
May 18, 2017 | 4.790 | 4.910 | 4.730 | 4.900 | 773,245 | +0.09(+1.87%) |
May 17, 2017 | 4.810 | 4.920 | 4.760 | 4.810 | 1,032,472 | -0.09(-1.84%) |
May 16, 2017 | 4.900 | 4.960 | 4.840 | 4.900 | 653,731 | -0.00(-0.10%) |
May 15, 2017 | 4.910 | 5.080 | 4.870 | 4.905 | 857,221 | +0.04(+0.72%) |
May 12, 2017 | 4.960 | 5.010 | 4.810 | 4.870 | 1,104,922 | -0.13(-2.60%) |
May 11, 2017 | 5.120 | 5.210 | 4.860 | 5.000 | 1,871,820 | -0.09(-1.77%) |
May 10, 2017 | 4.880 | 5.150 | 4.850 | 5.090 | 1,412,651 | +0.19(+3.88%) |
May 09, 2017 | 4.920 | 4.960 | 4.840 | 4.900 | 754,748 | -0.02(-0.41%) |
May 08, 2017 | 4.810 | 4.950 | 4.810 | 4.920 | 657,930 | +0.06(+1.23%) |
May 05, 2017 | 4.640 | 4.880 | 4.600 | 4.860 | 1,158,191 | +0.15(+3.18%) |
May 04, 2017 | 5.000 | 5.025 | 4.590 | 4.710 | 1,941,403 | -0.04(-0.84%) |
May 03, 2017 | 5.150 | 5.210 | 4.720 | 4.750 | 3,388,978 | -0.46(-8.83%) |
May 02, 2017 | 5.360 | 5.430 | 5.190 | 5.210 | 919,808 | -0.17(-3.16%) |
May 01, 2017 | 5.280 | 5.393 | 5.220 | 5.380 | 854,656 | +0.09(+1.70%) |
Apr 28, 2017 | 5.340 | 5.390 | 5.265 | 5.290 | 482,241 | -0.04(-0.75%) |
Apr 27, 2017 | 5.310 | 5.390 | 5.170 | 5.330 | 784,312 | +0.01(+0.19%) |
Apr 26, 2017 | 5.410 | 5.495 | 5.310 | 5.320 | 725,108 | -0.10(-1.85%) |
Apr 25, 2017 | 5.330 | 5.480 | 5.265 | 5.420 | 1,238,395 | +0.15(+2.85%) |
Apr 24, 2017 | 5.210 | 5.310 | 5.150 | 5.270 | 748,716 | +0.15(+2.93%) |
Apr 21, 2017 | 5.110 | 5.180 | 5.080 | 5.120 | 558,194 | +0.00(+0.00%) |
Apr 20, 2017 | 5.180 | 5.259 | 5.110 | 5.120 | 523,529 | -0.04(-0.78%) |
Apr 19, 2017 | 5.200 | 5.390 | 5.120 | 5.160 | 845,193 | -0.03(-0.58%) |
Apr 18, 2017 | 5.250 | 5.250 | 5.070 | 5.190 | 1,132,506 | -0.11(-2.08%) |
Apr 17, 2017 | 5.240 | 5.330 | 5.205 | 5.300 | 670,585 | +0.07(+1.34%) |
Apr 13, 2017 | 5.320 | 5.390 | 5.180 | 5.230 | 711,998 | -0.10(-1.88%) |
Apr 12, 2017 | 5.440 | 5.470 | 5.300 | 5.330 | 812,426 | -0.13(-2.38%) |
Apr 11, 2017 | 5.600 | 5.610 | 5.280 | 5.460 | 1,145,211 | -0.08(-1.44%) |
Apr 10, 2017 | 5.310 | 5.620 | 5.210 | 5.540 | 1,241,395 | +0.20(+3.75%) |
Apr 07, 2017 | 5.160 | 5.340 | 5.040 | 5.340 | 824,045 | +0.16(+3.09%) |
Apr 06, 2017 | 5.020 | 5.180 | 4.950 | 5.180 | 976,827 | +0.15(+2.98%) |
Apr 05, 2017 | 5.270 | 5.345 | 5.010 | 5.030 | 784,672 | -0.19(-3.64%) |
Apr 04, 2017 | 5.250 | 5.300 | 5.180 | 5.220 | 971,003 | -0.06(-1.14%) |