Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 5.444 | 5.453 | 5.391 | 5.423 | 203,910 | -0.02(-0.39%) |
Jun 29, 2017 | 5.479 | 5.483 | 5.430 | 5.444 | 146,825 | -0.05(-0.89%) |
Jun 28, 2017 | 5.493 | 5.500 | 5.493 | 5.493 | 148,323 | +0.00(+0.00%) |
Jun 27, 2017 | 5.507 | 5.528 | 5.493 | 5.493 | 135,531 | -0.01(-0.25%) |
Jun 26, 2017 | 5.521 | 5.549 | 5.500 | 5.507 | 101,105 | -0.02(-0.38%) |
Jun 23, 2017 | 5.514 | 5.528 | 5.500 | 5.528 | 104,111 | +0.01(+0.25%) |
Jun 22, 2017 | 5.535 | 5.549 | 5.500 | 5.514 | 87,680 | -0.01(-0.25%) |
Jun 21, 2017 | 5.521 | 5.556 | 5.521 | 5.528 | 73,922 | +0.01(+0.25%) |
Jun 20, 2017 | 5.514 | 5.549 | 5.514 | 5.514 | 105,115 | +0.00(+0.00%) |
Jun 19, 2017 | 5.570 | 5.570 | 5.507 | 5.514 | 150,053 | -0.04(-0.76%) |
Jun 16, 2017 | 5.542 | 5.570 | 5.536 | 5.556 | 31,261 | +0.00(+0.06%) |
Jun 15, 2017 | 5.535 | 5.552 | 5.528 | 5.552 | 35,624 | +0.01(+0.19%) |
Jun 14, 2017 | 5.542 | 5.556 | 5.514 | 5.542 | 82,714 | +0.03(+0.51%) |
Jun 13, 2017 | 5.535 | 5.570 | 5.507 | 5.514 | 85,646 | -0.02(-0.38%) |
Jun 12, 2017 | 5.556 | 5.570 | 5.521 | 5.535 | 100,029 | -0.02(-0.32%) |
Jun 09, 2017 | 5.616 | 5.616 | 5.546 | 5.553 | 80,116 | -0.03(-0.62%) |
Jun 08, 2017 | 5.567 | 5.616 | 5.539 | 5.588 | 115,241 | +0.04(+0.75%) |
Jun 07, 2017 | 5.525 | 5.553 | 5.517 | 5.546 | 81,902 | +0.00(+0.00%) |
Jun 06, 2017 | 5.511 | 5.553 | 5.511 | 5.546 | 85,199 | +0.06(+1.02%) |
Jun 05, 2017 | 5.553 | 5.574 | 5.455 | 5.490 | 167,409 | -0.08(-1.38%) |
Jun 02, 2017 | 5.595 | 5.616 | 5.567 | 5.567 | 112,155 | -0.01(-0.27%) |
Jun 01, 2017 | 5.616 | 5.616 | 5.581 | 5.582 | 96,315 | -0.02(-0.36%) |
May 31, 2017 | 5.581 | 5.616 | 5.553 | 5.602 | 132,977 | +0.05(+0.88%) |
May 30, 2017 | 5.553 | 5.573 | 5.532 | 5.553 | 95,710 | +0.00(+0.00%) |
May 26, 2017 | 5.553 | 5.567 | 5.546 | 5.553 | 28,621 | -0.01(-0.25%) |
May 25, 2017 | 5.532 | 5.567 | 5.511 | 5.567 | 137,756 | +0.07(+1.27%) |
May 24, 2017 | 5.532 | 5.533 | 5.497 | 5.497 | 64,600 | -0.06(-1.00%) |
May 23, 2017 | 5.497 | 5.553 | 5.469 | 5.553 | 129,903 | +0.07(+1.27%) |
May 22, 2017 | 5.483 | 5.495 | 5.462 | 5.483 | 74,292 | +0.03(+0.64%) |
May 19, 2017 | 5.490 | 5.504 | 5.448 | 5.448 | 103,174 | -0.08(-1.39%) |
May 18, 2017 | 5.511 | 5.525 | 5.475 | 5.525 | 83,430 | +0.03(+0.64%) |
May 17, 2017 | 5.448 | 5.504 | 5.434 | 5.490 | 121,406 | +0.04(+0.77%) |
May 16, 2017 | 5.434 | 5.455 | 5.427 | 5.448 | 60,523 | +0.01(+0.26%) |
May 15, 2017 | 5.420 | 5.441 | 5.419 | 5.434 | 156,872 | -0.03(-0.64%) |
May 12, 2017 | 5.441 | 5.469 | 5.441 | 5.469 | 59,617 | +0.05(+0.90%) |
May 11, 2017 | 5.427 | 5.448 | 5.406 | 5.420 | 42,377 | +0.01(+0.27%) |
May 10, 2017 | 5.455 | 5.490 | 5.399 | 5.406 | 93,178 | -0.05(-0.85%) |
May 09, 2017 | 5.480 | 5.480 | 5.452 | 5.452 | 97,788 | -0.04(-0.76%) |
May 08, 2017 | 5.501 | 5.508 | 5.458 | 5.494 | 125,810 | -0.01(-0.19%) |
May 05, 2017 | 5.466 | 5.515 | 5.459 | 5.504 | 100,560 | +0.05(+0.96%) |
May 04, 2017 | 5.452 | 5.460 | 5.426 | 5.452 | 63,748 | -0.03(-0.51%) |
May 03, 2017 | 5.424 | 5.494 | 5.421 | 5.480 | 128,120 | +0.06(+1.02%) |
May 02, 2017 | 5.417 | 5.431 | 5.402 | 5.424 | 50,425 | +0.00(+0.00%) |
May 01, 2017 | 5.383 | 5.424 | 5.376 | 5.424 | 100,998 | +0.06(+1.17%) |
Apr 28, 2017 | 5.383 | 5.403 | 5.362 | 5.362 | 72,446 | -0.02(-0.39%) |
Apr 27, 2017 | 5.390 | 5.410 | 5.376 | 5.383 | 92,729 | -0.03(-0.64%) |
Apr 26, 2017 | 5.369 | 5.417 | 5.369 | 5.417 | 82,690 | +0.04(+0.78%) |
Apr 25, 2017 | 5.390 | 5.396 | 5.362 | 5.376 | 158,641 | -0.03(-0.51%) |
Apr 24, 2017 | 5.390 | 5.410 | 5.348 | 5.403 | 127,300 | -0.01(-0.13%) |
Apr 21, 2017 | 5.410 | 5.431 | 5.390 | 5.410 | 174,571 | +0.04(+0.78%) |
Apr 20, 2017 | 5.369 | 5.396 | 5.356 | 5.369 | 56,632 | -0.01(-0.26%) |
Apr 19, 2017 | 5.348 | 5.396 | 5.348 | 5.383 | 123,686 | +0.04(+0.78%) |
Apr 18, 2017 | 5.341 | 5.383 | 5.334 | 5.341 | 79,419 | +0.00(+0.00%) |
Apr 17, 2017 | 5.390 | 5.390 | 5.341 | 5.341 | 120,352 | -0.04(-0.77%) |
Apr 13, 2017 | 5.396 | 5.403 | 5.369 | 5.383 | 67,877 | -0.01(-0.26%) |
Apr 12, 2017 | 5.396 | 5.406 | 5.376 | 5.396 | 52,948 | -0.03(-0.51%) |
Apr 11, 2017 | 5.327 | 5.445 | 5.325 | 5.424 | 123,439 | +0.11(+2.15%) |
Apr 10, 2017 | 5.303 | 5.324 | 5.282 | 5.310 | 56,002 | +0.01(+0.26%) |
Apr 07, 2017 | 5.310 | 5.331 | 5.269 | 5.296 | 67,347 | -0.01(-0.13%) |
Apr 06, 2017 | 5.269 | 5.303 | 5.269 | 5.303 | 61,929 | +0.01(+0.18%) |
Apr 05, 2017 | 5.269 | 5.303 | 5.269 | 5.294 | 57,360 | -0.01(-0.18%) |
Apr 04, 2017 | 5.282 | 5.317 | 5.269 | 5.303 | 64,956 | +0.02(+0.39%) |