Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 6.170 | 6.280 | 5.930 | 6.190 | 177,512 | +0.09(+1.48%) |
Jun 29, 2017 | 6.080 | 6.170 | 5.850 | 6.100 | 214,583 | +0.12(+2.01%) |
Jun 28, 2017 | 5.780 | 6.070 | 5.770 | 5.980 | 129,560 | +0.20(+3.46%) |
Jun 27, 2017 | 5.980 | 6.050 | 5.780 | 5.780 | 60,932 | -0.18(-3.02%) |
Jun 26, 2017 | 5.950 | 6.130 | 5.840 | 5.960 | 277,893 | +0.04(+0.68%) |
Jun 23, 2017 | 5.890 | 6.000 | 5.790 | 5.920 | 181,716 | +0.04(+0.68%) |
Jun 22, 2017 | 5.350 | 5.990 | 5.329 | 5.880 | 217,603 | +0.56(+10.53%) |
Jun 21, 2017 | 5.030 | 5.320 | 4.954 | 5.320 | 208,366 | +0.33(+6.61%) |
Jun 20, 2017 | 4.970 | 5.120 | 4.960 | 4.990 | 159,754 | -0.02(-0.40%) |
Jun 19, 2017 | 5.080 | 5.190 | 4.900 | 5.010 | 97,602 | +0.01(+0.20%) |
Jun 16, 2017 | 5.090 | 5.190 | 4.970 | 5.000 | 125,514 | -0.14(-2.72%) |
Jun 15, 2017 | 5.340 | 5.420 | 5.281 | 5.140 | 433,869 | -0.20(-3.75%) |
Jun 14, 2017 | 5.390 | 5.650 | 5.150 | 5.340 | 127,251 | -0.07(-1.29%) |
Jun 13, 2017 | 5.250 | 5.530 | 5.250 | 5.410 | 102,008 | +0.20(+3.84%) |
Jun 12, 2017 | 5.090 | 5.300 | 5.090 | 5.210 | 55,474 | +0.08(+1.56%) |
Jun 09, 2017 | 5.170 | 5.280 | 4.900 | 5.130 | 68,015 | -0.02(-0.39%) |
Jun 08, 2017 | 5.240 | 5.420 | 5.119 | 5.150 | 83,372 | -0.09(-1.72%) |
Jun 07, 2017 | 5.190 | 5.420 | 5.080 | 5.240 | 107,348 | +0.07(+1.35%) |
Jun 06, 2017 | 5.460 | 5.530 | 5.160 | 5.170 | 254,299 | -0.14(-2.64%) |
Jun 05, 2017 | 5.490 | 5.500 | 5.200 | 5.310 | 54,103 | -0.17(-3.10%) |
Jun 02, 2017 | 5.500 | 5.550 | 5.410 | 5.480 | 71,442 | -0.05(-0.90%) |
Jun 01, 2017 | 5.550 | 5.600 | 5.460 | 5.530 | 81,699 | -0.01(-0.18%) |
May 31, 2017 | 5.540 | 5.590 | 5.480 | 5.540 | 56,422 | +0.01(+0.18%) |
May 30, 2017 | 5.610 | 5.730 | 5.420 | 5.530 | 49,754 | -0.06(-1.07%) |
May 26, 2017 | 5.440 | 5.805 | 5.412 | 5.590 | 65,205 | +0.17(+3.14%) |
May 25, 2017 | 5.700 | 5.700 | 5.340 | 5.420 | 77,936 | -0.24(-4.24%) |
May 24, 2017 | 5.600 | 5.950 | 5.580 | 5.660 | 42,630 | -0.21(-3.58%) |
May 23, 2017 | 5.690 | 5.950 | 5.560 | 5.870 | 137,901 | +0.23(+4.08%) |
May 22, 2017 | 5.740 | 5.750 | 5.510 | 5.640 | 55,909 | -0.07(-1.23%) |
May 19, 2017 | 5.210 | 5.760 | 5.180 | 5.710 | 279,087 | +0.55(+10.66%) |
May 18, 2017 | 5.010 | 5.220 | 4.810 | 5.160 | 193,575 | +0.08(+1.57%) |
May 17, 2017 | 5.030 | 5.220 | 5.000 | 5.080 | 116,039 | -0.06(-1.17%) |
May 16, 2017 | 5.090 | 5.210 | 4.870 | 5.140 | 92,957 | +0.09(+1.78%) |
May 15, 2017 | 5.030 | 5.310 | 5.010 | 5.050 | 49,355 | +0.06(+1.20%) |
May 12, 2017 | 4.800 | 5.050 | 4.800 | 4.990 | 110,968 | +0.15(+3.10%) |
May 11, 2017 | 4.950 | 4.966 | 4.750 | 4.840 | 51,825 | -0.10(-2.02%) |
May 10, 2017 | 4.820 | 4.970 | 4.800 | 4.940 | 53,086 | +0.12(+2.49%) |
May 09, 2017 | 4.750 | 4.980 | 4.750 | 4.820 | 124,998 | -0.01(-0.21%) |
May 08, 2017 | 5.000 | 5.110 | 4.720 | 4.830 | 81,334 | -0.22(-4.36%) |
May 05, 2017 | 5.130 | 5.130 | 5.000 | 5.050 | 45,831 | -0.03(-0.59%) |
May 04, 2017 | 5.090 | 5.191 | 5.000 | 5.080 | 37,393 | -0.10(-1.93%) |
May 03, 2017 | 5.340 | 5.340 | 5.090 | 5.180 | 37,715 | -0.14(-2.63%) |
May 02, 2017 | 5.480 | 5.520 | 5.313 | 5.320 | 36,063 | -0.14(-2.56%) |
May 01, 2017 | 5.400 | 5.550 | 5.310 | 5.460 | 105,698 | +0.10(+1.87%) |
Apr 28, 2017 | 5.430 | 5.499 | 5.270 | 5.360 | 53,633 | -0.10(-1.83%) |
Apr 27, 2017 | 5.410 | 5.540 | 5.260 | 5.460 | 42,709 | +0.12(+2.25%) |
Apr 26, 2017 | 5.410 | 5.446 | 4.970 | 5.340 | 116,729 | +0.29(+5.74%) |
Apr 25, 2017 | 5.170 | 5.190 | 5.015 | 5.050 | 221,406 | +0.12(+2.43%) |
Apr 24, 2017 | 5.350 | 5.390 | 4.910 | 4.930 | 175,949 | -0.36(-6.81%) |
Apr 21, 2017 | 5.390 | 5.410 | 5.150 | 5.290 | 97,279 | -0.13(-2.40%) |
Apr 20, 2017 | 5.560 | 5.610 | 5.400 | 5.420 | 121,742 | -0.14(-2.52%) |
Apr 19, 2017 | 5.401 | 5.620 | 5.390 | 5.560 | 40,267 | +0.14(+2.58%) |
Apr 18, 2017 | 5.550 | 5.570 | 5.380 | 5.420 | 85,857 | -0.14(-2.52%) |
Apr 17, 2017 | 5.600 | 5.620 | 5.500 | 5.560 | 75,291 | -0.01(-0.18%) |
Apr 13, 2017 | 5.590 | 5.645 | 5.500 | 5.570 | 44,005 | -0.05(-0.89%) |
Apr 12, 2017 | 5.700 | 5.750 | 5.580 | 5.620 | 47,193 | -0.08(-1.40%) |
Apr 11, 2017 | 5.700 | 5.769 | 5.650 | 5.700 | 60,936 | +0.01(+0.18%) |
Apr 10, 2017 | 5.620 | 5.720 | 5.540 | 5.690 | 68,783 | +0.07(+1.25%) |
Apr 07, 2017 | 5.660 | 5.660 | 5.570 | 5.620 | 38,270 | +0.00(+0.00%) |
Apr 06, 2017 | 5.620 | 5.680 | 5.500 | 5.620 | 86,910 | +0.04(+0.72%) |
Apr 05, 2017 | 5.670 | 5.760 | 5.520 | 5.580 | 106,833 | -0.08(-1.41%) |
Apr 04, 2017 | 5.960 | 5.960 | 5.630 | 5.660 | 139,058 | -0.06(-1.05%) |