Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 5.674 | 5.797 | 5.640 | 5.759 | 21,791 | +0.06(+1.10%) |
Jun 29, 2017 | 5.631 | 5.699 | 5.631 | 5.697 | 1,968 | +0.01(+0.10%) |
Jun 28, 2017 | 5.722 | 5.760 | 5.650 | 5.691 | 7,524 | -0.02(-0.40%) |
Jun 27, 2017 | 5.803 | 5.803 | 5.714 | 5.714 | 2,120 | -0.08(-1.44%) |
Jun 26, 2017 | 5.525 | 5.797 | 5.487 | 5.797 | 25,182 | +0.24(+4.25%) |
Jun 23, 2017 | 5.547 | 5.578 | 5.547 | 5.561 | 8,158 | +0.03(+0.52%) |
Jun 22, 2017 | 5.305 | 5.608 | 5.305 | 5.532 | 25,066 | +0.37(+7.25%) |
Jun 21, 2017 | 5.229 | 5.305 | 5.158 | 5.158 | 5,282 | -0.15(-2.90%) |
Jun 20, 2017 | 5.207 | 5.312 | 5.207 | 5.312 | 4,840 | +0.05(+0.86%) |
Jun 19, 2017 | 5.297 | 5.297 | 5.017 | 5.267 | 26,576 | -0.02(-0.43%) |
Jun 16, 2017 | 4.990 | 5.297 | 4.990 | 5.290 | 5,312 | -0.02(-0.29%) |
Jun 15, 2017 | 5.305 | 5.312 | 5.275 | 5.305 | 3,180 | -0.02(-0.28%) |
Jun 14, 2017 | 5.307 | 5.320 | 5.267 | 5.320 | 3,378 | -0.02(-0.28%) |
Jun 13, 2017 | 5.191 | 5.335 | 5.191 | 5.335 | 24,021 | +0.05(+1.00%) |
Jun 12, 2017 | 5.290 | 5.297 | 5.282 | 5.282 | 835 | -0.02(-0.43%) |
Jun 09, 2017 | 5.267 | 5.305 | 5.117 | 5.305 | 6,959 | +0.01(+0.14%) |
Jun 08, 2017 | 5.244 | 5.312 | 5.221 | 5.297 | 8,474 | +0.06(+1.06%) |
Jun 07, 2017 | 5.214 | 5.297 | 5.214 | 5.242 | 43,380 | +0.03(+0.54%) |
Jun 06, 2017 | 5.138 | 5.214 | 5.138 | 5.214 | 14,635 | +0.06(+1.18%) |
Jun 05, 2017 | 5.057 | 5.153 | 5.057 | 5.153 | 15,975 | +0.15(+3.03%) |
Jun 01, 2017 | 5.002 | 5.002 | 5.002 | 0 | -0.07(-1.35%) | |
May 31, 2017 | 4.964 | 5.070 | 4.964 | 5.070 | 4,589 | +0.00(+0.00%) |
May 30, 2017 | 4.987 | 5.077 | 4.933 | 5.070 | 16,299 | -0.01(-0.15%) |
May 26, 2017 | 5.077 | 5.077 | 5.002 | 5.077 | 732 | -0.02(-0.36%) |
May 25, 2017 | 5.199 | 5.199 | 5.077 | 5.096 | 18,886 | -0.11(-2.05%) |
May 24, 2017 | 4.865 | 5.202 | 4.865 | 5.202 | 11,833 | +0.14(+2.77%) |
May 23, 2017 | 4.805 | 5.161 | 4.805 | 5.062 | 4,618 | -0.02(-0.30%) |
May 22, 2017 | 4.850 | 5.176 | 4.850 | 5.077 | 43,416 | +0.23(+4.69%) |
May 19, 2017 | 4.761 | 4.850 | 4.761 | 4.850 | 2,417 | -0.14(-2.74%) |
May 18, 2017 | 4.714 | 4.994 | 4.714 | 4.986 | 2,260 | +0.13(+2.65%) |
May 17, 2017 | 4.858 | 4.921 | 4.858 | 4.858 | 8,178 | -0.17(-3.46%) |
May 16, 2017 | 5.080 | 5.130 | 5.032 | 5.032 | 13,255 | -0.12(-2.30%) |
May 15, 2017 | 5.153 | 5.153 | 5.138 | 5.150 | 4,006 | +0.18(+3.60%) |
May 12, 2017 | 5.002 | 5.062 | 4.964 | 4.971 | 10,353 | -0.03(-0.61%) |
May 11, 2017 | 5.153 | 5.153 | 5.002 | 5.002 | 14,433 | -0.11(-2.22%) |
May 10, 2017 | 5.040 | 5.115 | 5.040 | 5.115 | 39,766 | +0.08(+1.58%) |
May 09, 2017 | 4.592 | 5.077 | 4.592 | 5.036 | 51,679 | +0.07(+1.46%) |
May 08, 2017 | 4.729 | 5.115 | 4.729 | 4.963 | 95,466 | +0.36(+7.72%) |
May 05, 2017 | 4.577 | 4.880 | 4.577 | 4.608 | 28,767 | +0.21(+4.83%) |
May 04, 2017 | 4.411 | 4.496 | 4.395 | 4.395 | 1,451 | +0.00(+0.00%) |
May 03, 2017 | 4.433 | 4.441 | 4.395 | 4.395 | 21,114 | -0.03(-0.67%) |
May 02, 2017 | 4.517 | 4.547 | 4.425 | 4.425 | 13,406 | +0.01(+0.15%) |
May 01, 2017 | 4.669 | 4.669 | 4.411 | 4.418 | 1,041 | -0.02(-0.51%) |
Apr 28, 2017 | 4.577 | 4.691 | 4.395 | 4.441 | 8,841 | -0.08(-1.68%) |
Apr 27, 2017 | 4.509 | 4.517 | 4.509 | 4.517 | 777 | -0.07(-1.48%) |
Apr 26, 2017 | 4.433 | 4.584 | 4.433 | 4.584 | 8,928 | +0.14(+3.23%) |
Apr 25, 2017 | 4.555 | 4.661 | 4.411 | 4.441 | 22,280 | -0.18(-3.93%) |
Apr 24, 2017 | 4.661 | 4.661 | 4.547 | 4.623 | 6,640 | -0.17(-3.48%) |
Apr 21, 2017 | 4.464 | 4.865 | 4.373 | 4.789 | 8,371 | +0.30(+6.76%) |
Apr 20, 2017 | 4.486 | 4.486 | 4.486 | 4.486 | 2,884 | +0.08(+1.72%) |
Apr 18, 2017 | 4.411 | 4.411 | 4.411 | 0 | +0.05(+1.22%) | |
Apr 17, 2017 | 4.379 | 4.412 | 4.350 | 4.357 | 11,311 | -0.05(-1.03%) |
Apr 11, 2017 | 4.403 | 4.403 | 4.403 | 95 | +0.08(+1.88%) | |
Apr 10, 2017 | 4.260 | 4.322 | 4.260 | 4.322 | 951 | -0.20(-4.48%) |
Apr 07, 2017 | 4.479 | 4.524 | 4.471 | 4.524 | 5,080 | +0.05(+1.02%) |
Apr 06, 2017 | 4.509 | 4.539 | 4.479 | 4.479 | 2,474 | -0.02(-0.51%) |
Apr 05, 2017 | 4.486 | 4.539 | 4.486 | 4.501 | 3,957 | +0.02(+0.51%) |
Apr 04, 2017 | 4.698 | 4.698 | 4.479 | 4.479 | 10,685 | -0.13(-2.80%) |