Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 5.525 | 5.552 | 5.463 | 5.534 | 566,394 | +0.01(+0.16%) |
Jun 29, 2017 | 5.445 | 5.525 | 5.418 | 5.525 | 1,106,345 | +0.07(+1.31%) |
Jun 28, 2017 | 5.481 | 5.570 | 5.427 | 5.454 | 655,571 | -0.01(-0.16%) |
Jun 27, 2017 | 5.534 | 5.570 | 5.409 | 5.463 | 480,263 | -0.09(-1.61%) |
Jun 26, 2017 | 5.543 | 5.601 | 5.516 | 5.552 | 376,298 | +0.02(+0.32%) |
Jun 23, 2017 | 5.490 | 5.552 | 5.454 | 5.534 | 682,736 | +0.06(+1.14%) |
Jun 22, 2017 | 5.490 | 5.516 | 5.454 | 5.472 | 441,198 | -0.01(-0.16%) |
Jun 21, 2017 | 5.508 | 5.543 | 5.429 | 5.481 | 553,141 | -0.02(-0.32%) |
Jun 20, 2017 | 5.472 | 5.499 | 5.392 | 5.499 | 418,744 | +0.02(+0.33%) |
Jun 19, 2017 | 5.525 | 5.552 | 5.454 | 5.481 | 396,890 | -0.06(-1.13%) |
Jun 16, 2017 | 5.543 | 5.568 | 5.441 | 5.543 | 1,101,606 | -0.05(-0.96%) |
Jun 15, 2017 | 5.445 | 5.614 | 5.401 | 5.597 | 855,300 | +0.11(+1.95%) |
Jun 14, 2017 | 5.623 | 5.650 | 5.436 | 5.490 | 516,877 | -0.10(-1.75%) |
Jun 13, 2017 | 5.579 | 5.614 | 5.525 | 5.588 | 493,208 | -0.01(-0.16%) |
Jun 12, 2017 | 5.429 | 5.614 | 5.420 | 5.597 | 1,307,968 | +0.16(+2.92%) |
Jun 09, 2017 | 5.367 | 5.464 | 5.341 | 5.438 | 642,695 | +0.08(+1.48%) |
Jun 08, 2017 | 5.297 | 5.403 | 5.253 | 5.359 | 362,371 | +0.06(+1.16%) |
Jun 07, 2017 | 5.271 | 5.359 | 5.271 | 5.297 | 373,397 | +0.03(+0.50%) |
Jun 06, 2017 | 5.253 | 5.315 | 5.182 | 5.271 | 270,702 | +0.01(+0.17%) |
Jun 05, 2017 | 5.341 | 5.367 | 5.262 | 5.262 | 279,529 | -0.11(-2.13%) |
Jun 02, 2017 | 5.288 | 5.412 | 5.271 | 5.376 | 785,002 | +0.11(+2.01%) |
Jun 01, 2017 | 5.156 | 5.279 | 5.134 | 5.271 | 429,966 | +0.11(+2.22%) |
May 31, 2017 | 5.103 | 5.191 | 5.103 | 5.156 | 461,763 | +0.06(+1.21%) |
May 30, 2017 | 5.156 | 5.156 | 5.094 | 5.094 | 323,598 | -0.07(-1.37%) |
May 26, 2017 | 5.279 | 5.306 | 5.156 | 5.165 | 283,784 | -0.12(-2.33%) |
May 25, 2017 | 5.341 | 5.420 | 5.279 | 5.288 | 315,966 | -0.05(-0.99%) |
May 24, 2017 | 5.412 | 5.429 | 5.306 | 5.341 | 224,408 | -0.07(-1.30%) |
May 23, 2017 | 5.438 | 5.464 | 5.376 | 5.412 | 528,315 | +0.01(+0.16%) |
May 22, 2017 | 5.394 | 5.447 | 5.191 | 5.403 | 912,887 | +0.01(+0.16%) |
May 19, 2017 | 5.130 | 5.429 | 5.103 | 5.394 | 1,227,865 | +0.25(+4.79%) |
May 18, 2017 | 5.024 | 5.174 | 4.989 | 5.147 | 785,782 | +0.12(+2.46%) |
May 17, 2017 | 4.944 | 5.068 | 4.936 | 5.024 | 691,017 | +0.05(+1.06%) |
May 16, 2017 | 5.068 | 5.068 | 4.958 | 4.971 | 418,081 | -0.08(-1.57%) |
May 15, 2017 | 4.971 | 5.085 | 4.971 | 5.050 | 622,326 | +0.07(+1.42%) |
May 12, 2017 | 5.050 | 5.103 | 4.980 | 4.980 | 425,865 | -0.08(-1.57%) |
May 11, 2017 | 5.103 | 5.121 | 5.050 | 5.059 | 388,033 | -0.05(-1.03%) |
May 10, 2017 | 5.130 | 5.191 | 5.103 | 5.112 | 270,483 | -0.02(-0.34%) |
May 09, 2017 | 5.218 | 5.218 | 5.103 | 5.130 | 322,642 | -0.08(-1.52%) |
May 08, 2017 | 5.182 | 5.218 | 5.112 | 5.209 | 399,015 | +0.04(+0.68%) |
May 05, 2017 | 5.182 | 5.209 | 5.138 | 5.174 | 411,220 | +0.00(+0.00%) |
May 04, 2017 | 5.130 | 5.174 | 5.077 | 5.174 | 421,748 | +0.03(+0.51%) |
May 03, 2017 | 5.209 | 5.231 | 5.130 | 5.147 | 444,462 | -0.07(-1.35%) |
May 02, 2017 | 5.262 | 5.288 | 5.191 | 5.218 | 416,008 | -0.03(-0.50%) |
May 01, 2017 | 5.226 | 5.279 | 5.194 | 5.244 | 398,690 | +0.04(+0.68%) |
Apr 28, 2017 | 5.315 | 5.341 | 5.200 | 5.209 | 409,863 | -0.14(-2.64%) |
Apr 27, 2017 | 5.447 | 5.447 | 5.332 | 5.350 | 404,970 | -0.08(-1.46%) |
Apr 26, 2017 | 5.385 | 5.508 | 5.341 | 5.429 | 466,498 | +0.04(+0.82%) |
Apr 25, 2017 | 5.297 | 5.412 | 5.297 | 5.385 | 460,390 | +0.09(+1.66%) |
Apr 24, 2017 | 5.429 | 5.447 | 5.253 | 5.297 | 472,942 | -0.08(-1.48%) |
Apr 21, 2017 | 5.420 | 5.438 | 5.350 | 5.376 | 371,925 | -0.04(-0.81%) |
Apr 20, 2017 | 5.438 | 5.456 | 5.363 | 5.420 | 394,160 | +0.01(+0.16%) |
Apr 19, 2017 | 5.420 | 5.491 | 5.394 | 5.412 | 376,775 | +0.01(+0.16%) |
Apr 18, 2017 | 5.359 | 5.442 | 5.279 | 5.403 | 500,157 | +0.04(+0.66%) |
Apr 17, 2017 | 5.271 | 5.403 | 5.271 | 5.367 | 611,395 | +0.04(+0.66%) |
Apr 13, 2017 | 5.350 | 5.385 | 5.332 | 5.332 | 436,705 | -0.03(-0.49%) |
Apr 12, 2017 | 5.420 | 5.438 | 5.350 | 5.359 | 282,267 | -0.08(-1.46%) |
Apr 11, 2017 | 5.403 | 5.456 | 5.385 | 5.438 | 295,150 | +0.04(+0.82%) |
Apr 10, 2017 | 5.412 | 5.438 | 5.332 | 5.394 | 510,783 | +0.00(+0.00%) |
Apr 07, 2017 | 5.323 | 5.412 | 5.297 | 5.394 | 1,587,147 | +0.05(+0.99%) |
Apr 06, 2017 | 5.253 | 5.376 | 5.235 | 5.341 | 458,555 | +0.09(+1.68%) |
Apr 05, 2017 | 5.306 | 5.398 | 5.244 | 5.253 | 689,327 | -0.04(-0.83%) |
Apr 04, 2017 | 5.429 | 5.438 | 5.279 | 5.297 | 551,724 | -0.15(-2.75%) |