Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 5.480 | 5.510 | 5.340 | 5.450 | 200,255 | -0.03(-0.55%) |
Jun 29, 2017 | 5.540 | 5.600 | 5.250 | 5.480 | 189,129 | -0.05(-0.90%) |
Jun 28, 2017 | 5.480 | 5.560 | 5.290 | 5.530 | 153,217 | +0.09(+1.65%) |
Jun 27, 2017 | 5.350 | 5.470 | 5.249 | 5.440 | 263,655 | +0.07(+1.30%) |
Jun 26, 2017 | 5.420 | 5.640 | 5.120 | 5.370 | 152,044 | -0.03(-0.56%) |
Jun 23, 2017 | 5.350 | 5.400 | 588,406 | -0.11(-2.00%) | ||
Jun 22, 2017 | 5.350 | 5.670 | 5.350 | 5.510 | 372,768 | +0.18(+3.38%) |
Jun 21, 2017 | 5.220 | 5.370 | 5.220 | 5.330 | 298,035 | +0.14(+2.70%) |
Jun 20, 2017 | 5.180 | 5.370 | 5.160 | 5.190 | 199,605 | +0.02(+0.39%) |
Jun 19, 2017 | 5.060 | 5.290 | 5.040 | 5.170 | 314,732 | +0.16(+3.19%) |
Jun 16, 2017 | 4.790 | 5.030 | 4.770 | 5.010 | 340,005 | +0.13(+2.66%) |
Jun 15, 2017 | 4.880 | 5.000 | 4.850 | 4.880 | 229,068 | -0.06(-1.21%) |
Jun 14, 2017 | 4.920 | 4.990 | 4.830 | 4.940 | 201,873 | +0.02(+0.41%) |
Jun 13, 2017 | 4.890 | 4.980 | 4.770 | 4.920 | 219,502 | +0.03(+0.61%) |
Jun 12, 2017 | 4.860 | 5.050 | 4.810 | 4.890 | 370,480 | +0.06(+1.24%) |
Jun 09, 2017 | 4.770 | 4.950 | 4.720 | 4.830 | 241,910 | +0.05(+1.05%) |
Jun 08, 2017 | 4.720 | 4.880 | 4.670 | 4.780 | 216,207 | +0.08(+1.70%) |
Jun 07, 2017 | 4.880 | 4.920 | 4.660 | 4.700 | 291,537 | -0.17(-3.49%) |
Jun 06, 2017 | 4.850 | 4.970 | 4.800 | 4.870 | 371,195 | -0.01(-0.20%) |
Jun 05, 2017 | 4.860 | 4.990 | 4.810 | 4.880 | 266,434 | -0.02(-0.41%) |
Jun 02, 2017 | 4.800 | 4.920 | 4.691 | 4.900 | 289,337 | +0.14(+2.94%) |
Jun 01, 2017 | 4.500 | 4.810 | 4.500 | 4.760 | 232,106 | +0.28(+6.25%) |
May 31, 2017 | 4.450 | 4.500 | 4.330 | 4.480 | 174,996 | +0.06(+1.36%) |
May 30, 2017 | 4.500 | 4.500 | 4.280 | 4.420 | 298,752 | -0.08(-1.78%) |
May 26, 2017 | 4.580 | 4.610 | 4.420 | 4.500 | 327,175 | -0.07(-1.53%) |
May 25, 2017 | 4.640 | 4.660 | 4.510 | 4.570 | 205,952 | -0.06(-1.30%) |
May 24, 2017 | 4.710 | 4.760 | 4.615 | 4.630 | 168,055 | -0.09(-1.91%) |
May 23, 2017 | 4.700 | 4.730 | 4.620 | 4.720 | 247,908 | +0.01(+0.21%) |
May 22, 2017 | 4.700 | 4.790 | 4.650 | 4.710 | 151,959 | +0.03(+0.64%) |
May 19, 2017 | 4.870 | 4.950 | 4.680 | 4.680 | 306,213 | -0.20(-4.10%) |
May 18, 2017 | 4.770 | 4.940 | 4.770 | 4.880 | 260,657 | +0.09(+1.88%) |
May 17, 2017 | 4.850 | 4.870 | 4.730 | 4.790 | 361,823 | -0.14(-2.84%) |
May 16, 2017 | 4.880 | 4.960 | 4.760 | 4.930 | 283,348 | +0.08(+1.65%) |
May 15, 2017 | 4.680 | 4.870 | 4.660 | 4.850 | 452,582 | +0.21(+4.53%) |
May 12, 2017 | 4.840 | 4.860 | 4.580 | 4.640 | 477,479 | -0.19(-3.93%) |
May 11, 2017 | 4.940 | 5.080 | 4.800 | 4.830 | 415,913 | -0.05(-1.02%) |
May 10, 2017 | 4.700 | 4.910 | 4.600 | 4.880 | 378,017 | +0.13(+2.74%) |
May 09, 2017 | 5.050 | 5.100 | 4.700 | 4.750 | 576,061 | -0.35(-6.86%) |
May 08, 2017 | 5.160 | 5.160 | 5.020 | 5.100 | 381,328 | -0.07(-1.35%) |
May 05, 2017 | 5.180 | 5.190 | 5.060 | 5.170 | 266,461 | +0.01(+0.19%) |
May 04, 2017 | 5.150 | 5.210 | 5.000 | 5.160 | 221,118 | +0.05(+0.98%) |
May 03, 2017 | 5.220 | 5.390 | 4.960 | 5.110 | 436,802 | -0.10(-2.01%) |
May 02, 2017 | 5.870 | 5.901 | 5.210 | 5.215 | 453,981 | -0.65(-11.01%) |
May 01, 2017 | 5.960 | 5.990 | 5.800 | 5.860 | 307,852 | -0.12(-2.01%) |
Apr 28, 2017 | 6.150 | 6.150 | 5.870 | 5.980 | 171,533 | -0.17(-2.76%) |
Apr 27, 2017 | 6.110 | 6.240 | 6.070 | 6.150 | 167,441 | +0.06(+0.99%) |
Apr 26, 2017 | 6.090 | 6.150 | 6.020 | 6.090 | 254,563 | -0.01(-0.16%) |
Apr 25, 2017 | 6.050 | 6.160 | 6.010 | 6.100 | 273,519 | +0.09(+1.50%) |
Apr 24, 2017 | 5.890 | 6.010 | 5.838 | 6.010 | 212,691 | +0.23(+3.98%) |
Apr 21, 2017 | 5.870 | 5.900 | 5.690 | 5.780 | 225,771 | -0.12(-2.03%) |
Apr 20, 2017 | 5.900 | 6.030 | 5.770 | 5.900 | 375,582 | +0.04(+0.68%) |
Apr 19, 2017 | 5.800 | 5.900 | 5.750 | 5.860 | 242,902 | +0.07(+1.21%) |
Apr 18, 2017 | 5.660 | 5.795 | 5.560 | 5.790 | 270,691 | +0.10(+1.76%) |
Apr 17, 2017 | 5.610 | 5.710 | 5.530 | 5.690 | 165,327 | +0.06(+1.07%) |
Apr 13, 2017 | 5.660 | 5.770 | 5.610 | 5.630 | 211,522 | -0.06(-1.05%) |
Apr 12, 2017 | 5.740 | 5.780 | 5.600 | 5.690 | 204,492 | -0.04(-0.70%) |
Apr 11, 2017 | 5.640 | 5.750 | 5.520 | 5.730 | 293,720 | +0.10(+1.78%) |
Apr 10, 2017 | 5.600 | 5.780 | 5.520 | 5.630 | 284,057 | +0.05(+0.90%) |
Apr 07, 2017 | 5.830 | 5.830 | 5.560 | 5.580 | 354,153 | -0.26(-4.45%) |
Apr 06, 2017 | 6.060 | 6.115 | 5.660 | 5.840 | 656,779 | -0.22(-3.63%) |
Apr 05, 2017 | 6.420 | 6.503 | 6.020 | 6.060 | 579,961 | -0.35(-5.46%) |
Apr 04, 2017 | 6.350 | 6.570 | 6.300 | 6.410 | 497,966 | +0.04(+0.63%) |