Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 5.408 | 5.457 | 5.346 | 5.402 | 28,640,524 | +0.01(+0.11%) |
Jun 29, 2017 | 5.470 | 5.513 | 5.328 | 5.396 | 35,962,692 | +0.01(+0.23%) |
Jun 28, 2017 | 5.334 | 5.426 | 5.288 | 5.383 | 44,649,508 | +0.19(+3.56%) |
Jun 27, 2017 | 5.260 | 5.402 | 5.192 | 5.198 | 61,512,416 | +0.05(+0.96%) |
Jun 26, 2017 | 5.136 | 5.167 | 5.087 | 5.149 | 33,141,354 | +0.10(+2.08%) |
Jun 23, 2017 | 5.050 | 5.112 | 4.957 | 5.044 | 45,965,188 | +0.04(+0.86%) |
Jun 22, 2017 | 4.920 | 5.093 | 4.920 | 5.001 | 63,479,924 | +0.09(+1.89%) |
Jun 21, 2017 | 4.877 | 4.976 | 4.852 | 4.908 | 40,613,936 | +0.11(+2.32%) |
Jun 20, 2017 | 4.877 | 4.889 | 4.741 | 4.797 | 42,297,136 | -0.16(-3.24%) |
Jun 19, 2017 | 4.883 | 5.062 | 4.883 | 4.957 | 41,752,456 | +0.09(+1.90%) |
Jun 16, 2017 | 4.846 | 4.886 | 4.772 | 4.865 | 40,214,124 | +0.02(+0.51%) |
Jun 15, 2017 | 4.809 | 4.886 | 4.723 | 4.840 | 47,159,244 | -0.07(-1.38%) |
Jun 14, 2017 | 5.025 | 5.031 | 4.865 | 4.908 | 41,741,288 | -0.03(-0.63%) |
Jun 13, 2017 | 4.951 | 5.007 | 4.883 | 4.939 | 45,311,628 | -0.08(-1.60%) |
Jun 12, 2017 | 5.130 | 5.155 | 4.939 | 5.019 | 45,583,928 | -0.11(-2.17%) |
Jun 09, 2017 | 5.099 | 5.204 | 5.093 | 5.130 | 43,709,892 | +0.02(+0.48%) |
Jun 08, 2017 | 4.982 | 5.161 | 4.960 | 5.105 | 47,284,844 | +0.10(+2.10%) |
Jun 07, 2017 | 5.056 | 5.068 | 4.951 | 5.001 | 26,817,782 | -0.02(-0.49%) |
Jun 06, 2017 | 5.019 | 5.118 | 5.007 | 5.025 | 30,472,052 | +0.03(+0.62%) |
Jun 05, 2017 | 4.982 | 5.031 | 4.926 | 4.994 | 34,822,120 | -0.07(-1.46%) |
Jun 02, 2017 | 5.136 | 5.136 | 5.025 | 5.068 | 36,820,080 | +0.01(+0.24%) |
Jun 01, 2017 | 5.173 | 5.198 | 5.050 | 5.056 | 35,884,584 | -0.11(-2.15%) |
May 31, 2017 | 5.346 | 5.346 | 5.112 | 5.167 | 61,795,484 | -0.24(-4.45%) |
May 30, 2017 | 5.334 | 5.482 | 5.285 | 5.408 | 40,795,548 | +0.14(+2.70%) |
May 26, 2017 | 5.235 | 5.297 | 5.186 | 5.266 | 26,334,836 | +0.04(+0.71%) |
May 25, 2017 | 5.167 | 5.263 | 5.136 | 5.229 | 40,313,920 | +0.01(+0.12%) |
May 24, 2017 | 5.204 | 5.272 | 5.149 | 5.223 | 43,128,972 | -0.10(-1.97%) |
May 23, 2017 | 5.161 | 5.368 | 5.155 | 5.328 | 40,837,644 | +0.09(+1.65%) |
May 22, 2017 | 5.155 | 5.307 | 5.124 | 5.241 | 45,447,056 | +0.04(+0.83%) |
May 19, 2017 | 5.149 | 5.278 | 5.112 | 5.198 | 40,839,068 | +0.26(+5.25%) |
May 18, 2017 | 4.624 | 5.087 | 4.612 | 4.939 | 137,882,608 | -0.33(-6.32%) |
May 17, 2017 | 5.420 | 5.426 | 5.247 | 5.272 | 36,754,828 | -0.14(-2.62%) |
May 16, 2017 | 5.359 | 5.451 | 5.309 | 5.414 | 44,540,548 | +0.16(+3.06%) |
May 15, 2017 | 5.155 | 5.272 | 5.149 | 5.254 | 39,050,792 | +0.15(+3.03%) |
May 12, 2017 | 5.130 | 5.186 | 5.081 | 5.099 | 32,481,442 | -0.04(-0.84%) |
May 11, 2017 | 5.161 | 5.229 | 5.105 | 5.143 | 42,785,448 | -0.02(-0.36%) |
May 10, 2017 | 5.266 | 5.272 | 5.105 | 5.161 | 43,855,908 | +0.06(+1.21%) |
May 09, 2017 | 5.087 | 5.198 | 5.062 | 5.099 | 61,230,364 | +0.08(+1.60%) |
May 08, 2017 | 4.963 | 5.050 | 4.939 | 5.019 | 44,237,876 | -0.02(-0.49%) |
May 05, 2017 | 4.982 | 5.123 | 4.936 | 5.044 | 60,810,952 | +0.14(+2.77%) |
May 04, 2017 | 4.982 | 4.982 | 4.840 | 4.908 | 80,972,736 | -0.25(-4.90%) |
May 03, 2017 | 5.371 | 5.377 | 5.124 | 5.161 | 57,145,640 | -0.28(-5.22%) |
May 02, 2017 | 5.426 | 5.494 | 5.346 | 5.445 | 44,111,260 | +0.09(+1.61%) |
May 01, 2017 | 5.297 | 5.420 | 5.254 | 5.359 | 26,608,020 | +0.06(+1.17%) |
Apr 28, 2017 | 5.272 | 5.363 | 5.247 | 5.297 | 27,814,464 | +0.10(+1.90%) |
Apr 27, 2017 | 5.414 | 5.420 | 5.099 | 5.198 | 61,232,652 | -0.19(-3.55%) |
Apr 26, 2017 | 5.445 | 5.538 | 5.377 | 5.389 | 54,441,088 | -0.14(-2.46%) |
Apr 25, 2017 | 5.365 | 5.544 | 5.328 | 5.525 | 47,897,856 | +0.12(+2.29%) |
Apr 24, 2017 | 5.470 | 5.470 | 5.346 | 5.402 | 39,113,004 | +0.10(+1.90%) |
Apr 21, 2017 | 5.397 | 5.421 | 5.271 | 5.301 | 49,064,460 | +0.03(+0.57%) |
Apr 20, 2017 | 5.229 | 5.343 | 5.158 | 5.271 | 56,159,456 | +0.19(+3.64%) |
Apr 19, 2017 | 5.235 | 5.259 | 5.062 | 5.086 | 45,006,600 | -0.04(-0.70%) |
Apr 18, 2017 | 5.098 | 5.176 | 5.032 | 5.122 | 57,824,796 | -0.14(-2.61%) |
Apr 17, 2017 | 5.229 | 5.277 | 5.140 | 5.259 | 45,092,416 | +0.05(+0.92%) |
Apr 13, 2017 | 5.247 | 5.343 | 5.199 | 5.211 | 40,394,008 | -0.01(-0.23%) |
Apr 12, 2017 | 5.313 | 5.319 | 5.173 | 5.223 | 59,287,080 | -0.25(-4.48%) |
Apr 11, 2017 | 5.540 | 5.540 | 5.268 | 5.468 | 52,327,164 | -0.05(-0.97%) |
Apr 10, 2017 | 5.516 | 5.557 | 5.391 | 5.522 | 35,910,500 | +0.01(+0.11%) |
Apr 07, 2017 | 5.379 | 5.657 | 5.349 | 5.516 | 53,090,240 | +0.04(+0.76%) |
Apr 06, 2017 | 5.660 | 5.713 | 5.451 | 5.474 | 52,231,444 | -0.16(-2.86%) |
Apr 05, 2017 | 6.024 | 6.036 | 5.624 | 5.636 | 56,976,692 | -0.26(-4.36%) |
Apr 04, 2017 | 5.672 | 5.917 | 5.660 | 5.893 | 40,015,616 | +0.22(+3.90%) |