Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 5.260 | 5.360 | 5.050 | 5.130 | 190,463 | -0.19(-3.57%) |
Jun 29, 2017 | 5.550 | 5.610 | 5.150 | 5.320 | 257,329 | -0.18(-3.27%) |
Jun 28, 2017 | 5.160 | 5.630 | 5.146 | 5.500 | 854,837 | +0.25(+4.76%) |
Jun 27, 2017 | 4.910 | 5.340 | 4.878 | 5.250 | 572,584 | +0.20(+3.96%) |
Jun 26, 2017 | 5.200 | 5.200 | 4.900 | 5.050 | 177,935 | -0.13(-2.51%) |
Jun 23, 2017 | 4.910 | 5.180 | 560,023 | -0.30(-5.47%) | ||
Jun 22, 2017 | 5.420 | 5.520 | 5.410 | 5.480 | 157,482 | +0.06(+1.12%) |
Jun 21, 2017 | 5.740 | 5.743 | 5.360 | 5.419 | 502,995 | -0.31(-5.42%) |
Jun 20, 2017 | 5.940 | 6.060 | 5.640 | 5.730 | 571,761 | -0.28(-4.66%) |
Jun 19, 2017 | 6.140 | 6.291 | 5.840 | 6.010 | 385,438 | -0.25(-3.99%) |
Jun 16, 2017 | 6.440 | 6.490 | 6.180 | 6.260 | 1,287,161 | -0.18(-2.80%) |
Jun 15, 2017 | 6.530 | 6.550 | 6.250 | 6.440 | 274,031 | -0.04(-0.62%) |
Jun 14, 2017 | 6.420 | 6.580 | 6.310 | 6.480 | 462,972 | +0.28(+4.52%) |
Jun 13, 2017 | 6.640 | 6.690 | 6.050 | 6.200 | 732,531 | -0.41(-6.20%) |
Jun 12, 2017 | 6.710 | 6.928 | 6.450 | 6.610 | 559,285 | +0.02(+0.30%) |
Jun 09, 2017 | 6.690 | 6.770 | 6.530 | 6.590 | 326,880 | -0.12(-1.79%) |
Jun 08, 2017 | 6.580 | 6.860 | 6.460 | 6.710 | 462,330 | +0.16(+2.44%) |
Jun 07, 2017 | 6.700 | 6.710 | 6.420 | 6.550 | 510,637 | -0.11(-1.65%) |
Jun 06, 2017 | 6.810 | 7.180 | 6.422 | 6.660 | 1,343,514 | -0.06(-0.89%) |
Jun 05, 2017 | 6.740 | 7.000 | 6.530 | 6.720 | 503,879 | +0.03(+0.45%) |
Jun 02, 2017 | 6.610 | 6.940 | 6.360 | 6.690 | 706,879 | +0.16(+2.45%) |
Jun 01, 2017 | 5.760 | 6.700 | 5.710 | 6.530 | 1,453,988 | +0.79(+13.76%) |
May 31, 2017 | 5.820 | 5.880 | 5.600 | 5.740 | 518,420 | -0.15(-2.55%) |
May 30, 2017 | 6.100 | 6.100 | 5.750 | 5.890 | 467,024 | -0.11(-1.83%) |
May 26, 2017 | 6.350 | 6.350 | 5.870 | 6.000 | 526,133 | -0.27(-4.31%) |
May 25, 2017 | 5.520 | 6.340 | 5.500 | 6.270 | 1,288,740 | +0.83(+15.26%) |
May 24, 2017 | 5.220 | 5.460 | 5.050 | 5.440 | 372,881 | +0.17(+3.23%) |
May 23, 2017 | 5.730 | 5.750 | 5.100 | 5.270 | 523,010 | -0.40(-7.05%) |
May 22, 2017 | 5.370 | 6.190 | 5.370 | 5.670 | 1,391,786 | +0.35(+6.58%) |
May 19, 2017 | 4.550 | 5.370 | 4.550 | 5.320 | 671,649 | +0.74(+16.16%) |
May 18, 2017 | 4.320 | 4.630 | 4.180 | 4.580 | 359,135 | +0.29(+6.76%) |
May 17, 2017 | 4.120 | 4.336 | 4.080 | 4.290 | 247,981 | +0.06(+1.42%) |
May 16, 2017 | 4.020 | 4.400 | 3.860 | 4.230 | 553,502 | +0.18(+4.44%) |
May 15, 2017 | 4.150 | 4.250 | 4.030 | 4.050 | 101,497 | -0.22(-5.15%) |
May 12, 2017 | 3.870 | 4.280 | 3.855 | 4.270 | 197,728 | +0.27(+6.75%) |
May 11, 2017 | 3.950 | 4.027 | 3.900 | 4.000 | 49,439 | -0.08(-1.96%) |
May 10, 2017 | 4.200 | 4.200 | 3.980 | 4.080 | 94,899 | -0.16(-3.77%) |
May 09, 2017 | 4.100 | 4.300 | 4.090 | 4.240 | 280,310 | +0.16(+3.92%) |
May 08, 2017 | 3.900 | 4.090 | 3.869 | 4.080 | 216,356 | +0.08(+2.00%) |
May 05, 2017 | 3.880 | 4.100 | 3.880 | 4.000 | 205,340 | +0.06(+1.52%) |
May 04, 2017 | 3.800 | 4.000 | 3.800 | 3.940 | 252,189 | +0.08(+2.07%) |
May 03, 2017 | 3.780 | 3.900 | 3.740 | 3.860 | 60,977 | +0.10(+2.66%) |
May 02, 2017 | 3.900 | 3.950 | 3.680 | 3.760 | 187,096 | -0.10(-2.59%) |
May 01, 2017 | 3.800 | 3.950 | 3.750 | 3.860 | 291,498 | +0.15(+4.04%) |
Apr 28, 2017 | 3.770 | 3.810 | 3.600 | 3.710 | 148,117 | -0.03(-0.80%) |
Apr 27, 2017 | 3.700 | 3.800 | 3.700 | 3.740 | 151,580 | +0.00(+0.00%) |
Apr 26, 2017 | 3.840 | 3.840 | 3.700 | 3.740 | 79,145 | -0.07(-1.84%) |
Apr 25, 2017 | 3.820 | 3.700 | 3.810 | 58,363 | -0.01(-0.26%) | |
Apr 24, 2017 | 3.800 | 3.859 | 3.650 | 3.820 | 177,601 | +0.08(+2.14%) |
Apr 21, 2017 | 3.850 | 3.850 | 3.720 | 3.740 | 79,353 | -0.10(-2.60%) |
Apr 20, 2017 | 3.940 | 3.949 | 3.840 | 3.840 | 85,197 | -0.03(-0.78%) |
Apr 19, 2017 | 3.770 | 4.000 | 3.770 | 3.870 | 72,118 | +0.05(+1.31%) |
Apr 18, 2017 | 3.900 | 3.969 | 3.750 | 3.820 | 90,692 | -0.12(-3.05%) |
Apr 17, 2017 | 3.870 | 4.080 | 3.750 | 3.940 | 159,290 | +0.06(+1.55%) |
Apr 13, 2017 | 3.866 | 3.880 | 3.770 | 3.880 | 50,300 | +0.05(+1.31%) |
Apr 12, 2017 | 4.213 | 4.213 | 3.750 | 3.830 | 121,252 | -0.14(-3.53%) |
Apr 11, 2017 | 4.180 | 4.239 | 3.970 | 3.970 | 103,881 | -0.16(-3.87%) |
Apr 10, 2017 | 4.200 | 4.240 | 4.120 | 4.130 | 42,845 | -0.08(-1.90%) |
Apr 07, 2017 | 4.320 | 4.320 | 4.204 | 4.210 | 29,605 | -0.11(-2.55%) |
Apr 06, 2017 | 4.201 | 4.320 | 4.160 | 4.320 | 61,095 | +0.13(+3.10%) |
Apr 05, 2017 | 4.240 | 4.380 | 4.120 | 4.190 | 230,315 | -0.12(-2.78%) |
Apr 04, 2017 | 4.430 | 4.430 | 4.290 | 4.310 | 80,977 | -0.12(-2.71%) |