Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 6.244 | 6.266 | 6.017 | 6.206 | 3,678,919 | +0.00(+0.00%) |
Jun 29, 2017 | 6.509 | 6.509 | 6.138 | 6.206 | 3,868,357 | -0.20(-3.19%) |
Jun 28, 2017 | 6.092 | 6.448 | 6.085 | 6.410 | 5,407,031 | +0.32(+5.22%) |
Jun 27, 2017 | 6.282 | 6.319 | 6.017 | 6.092 | 4,351,222 | -0.18(-2.90%) |
Jun 26, 2017 | 6.191 | 6.380 | 6.191 | 6.274 | 3,643,882 | +0.09(+1.47%) |
Jun 23, 2017 | 6.282 | 6.312 | 6.062 | 6.183 | 4,749,652 | -0.02(-0.24%) |
Jun 22, 2017 | 5.986 | 6.282 | 5.986 | 6.198 | 5,176,507 | +0.23(+3.80%) |
Jun 21, 2017 | 5.888 | 6.017 | 5.858 | 5.971 | 3,031,526 | +0.07(+1.15%) |
Jun 20, 2017 | 5.994 | 6.002 | 5.865 | 5.903 | 3,040,564 | -0.08(-1.27%) |
Jun 19, 2017 | 6.206 | 6.266 | 5.827 | 5.979 | 8,824,076 | -0.17(-2.83%) |
Jun 16, 2017 | 5.767 | 6.168 | 5.669 | 6.153 | 10,682,272 | +0.45(+7.97%) |
Jun 15, 2017 | 5.880 | 5.911 | 5.676 | 5.699 | 4,284,481 | -0.29(-4.80%) |
Jun 14, 2017 | 6.100 | 6.153 | 5.949 | 5.986 | 2,636,106 | -0.13(-2.10%) |
Jun 13, 2017 | 6.100 | 6.221 | 6.032 | 6.115 | 2,784,918 | +0.04(+0.62%) |
Jun 12, 2017 | 5.971 | 6.105 | 5.908 | 6.077 | 4,348,884 | -0.08(-1.35%) |
Jun 09, 2017 | 6.433 | 6.531 | 6.024 | 6.160 | 8,046,034 | -0.30(-4.57%) |
Jun 08, 2017 | 6.191 | 6.501 | 6.138 | 6.456 | 8,761,980 | +0.39(+6.49%) |
Jun 07, 2017 | 6.130 | 6.236 | 6.017 | 6.062 | 4,370,203 | -0.03(-0.50%) |
Jun 06, 2017 | 5.964 | 6.236 | 5.918 | 6.092 | 6,615,589 | +0.14(+2.29%) |
Jun 05, 2017 | 5.896 | 6.017 | 5.843 | 5.956 | 4,965,504 | +0.05(+0.90%) |
Jun 02, 2017 | 5.858 | 6.009 | 5.638 | 5.903 | 8,528,734 | +0.17(+2.90%) |
Jun 01, 2017 | 5.199 | 6.039 | 5.192 | 5.737 | 16,234,200 | +0.54(+10.50%) |
May 31, 2017 | 5.184 | 5.192 | 5.052 | 5.192 | 3,356,418 | +0.01(+0.15%) |
May 30, 2017 | 5.033 | 5.283 | 5.033 | 5.184 | 2,862,704 | +0.13(+2.54%) |
May 26, 2017 | 5.146 | 5.298 | 5.040 | 5.056 | 2,672,533 | -0.07(-1.33%) |
May 25, 2017 | 5.048 | 5.139 | 5.040 | 5.124 | 2,768,855 | +0.11(+2.27%) |
May 24, 2017 | 5.109 | 5.116 | 4.987 | 5.010 | 3,294,992 | -0.08(-1.49%) |
May 23, 2017 | 5.237 | 5.252 | 5.071 | 5.086 | 2,514,439 | -0.16(-3.03%) |
May 22, 2017 | 5.146 | 5.281 | 5.116 | 5.245 | 4,728,873 | +0.13(+2.51%) |
May 19, 2017 | 4.934 | 5.139 | 4.874 | 5.116 | 4,045,530 | +0.20(+4.16%) |
May 18, 2017 | 4.957 | 4.995 | 4.844 | 4.912 | 4,471,623 | -0.04(-0.76%) |
May 17, 2017 | 5.078 | 5.131 | 4.934 | 4.950 | 8,080,205 | -0.19(-3.68%) |
May 16, 2017 | 5.139 | 5.563 | 5.101 | 5.139 | 8,568,362 | +0.03(+0.59%) |
May 15, 2017 | 5.056 | 5.177 | 4.965 | 5.109 | 7,063,743 | -0.02(-0.44%) |
May 12, 2017 | 5.525 | 5.525 | 5.056 | 5.131 | 12,774,787 | -0.36(-6.48%) |
May 11, 2017 | 5.600 | 6.183 | 5.464 | 5.487 | 26,185,196 | +0.30(+5.84%) |
May 10, 2017 | 5.116 | 5.199 | 4.942 | 5.184 | 7,726,267 | +0.05(+1.03%) |
May 09, 2017 | 5.116 | 5.196 | 5.086 | 5.131 | 5,681,113 | -0.02(-0.44%) |
May 08, 2017 | 5.199 | 5.230 | 5.124 | 5.154 | 2,847,223 | -0.03(-0.58%) |
May 05, 2017 | 5.109 | 5.184 | 5.071 | 5.184 | 3,492,365 | +0.11(+2.09%) |
May 04, 2017 | 5.298 | 5.301 | 5.040 | 5.078 | 3,349,681 | -0.14(-2.75%) |
May 03, 2017 | 5.313 | 5.411 | 5.192 | 5.222 | 3,992,947 | -0.12(-2.27%) |
May 02, 2017 | 5.351 | 5.434 | 5.298 | 5.343 | 2,441,587 | +0.01(+0.14%) |
May 01, 2017 | 5.313 | 5.366 | 5.283 | 5.336 | 2,651,870 | +0.03(+0.57%) |
Apr 28, 2017 | 5.283 | 5.336 | 5.207 | 5.305 | 3,606,440 | +0.11(+2.04%) |
Apr 27, 2017 | 5.298 | 5.351 | 5.184 | 5.199 | 5,374,747 | -0.04(-0.72%) |
Apr 26, 2017 | 5.411 | 5.426 | 5.124 | 5.237 | 12,564,066 | -0.15(-2.81%) |
Apr 25, 2017 | 5.790 | 5.911 | 5.283 | 5.389 | 15,807,040 | -0.43(-7.41%) |
Apr 24, 2017 | 5.714 | 5.887 | 5.540 | 5.820 | 8,032,306 | +0.15(+2.67%) |
Apr 21, 2017 | 5.827 | 5.843 | 5.646 | 5.669 | 3,219,063 | -0.14(-2.35%) |
Apr 20, 2017 | 5.767 | 5.827 | 5.532 | 5.805 | 5,833,344 | +0.05(+0.79%) |
Apr 19, 2017 | 6.107 | 6.191 | 5.714 | 5.759 | 10,105,654 | -0.30(-4.87%) |
Apr 18, 2017 | 6.282 | 6.338 | 6.039 | 6.055 | 8,250,898 | -0.30(-4.76%) |
Apr 17, 2017 | 6.433 | 6.490 | 6.327 | 6.357 | 4,225,476 | +0.00(+0.00%) |
Apr 13, 2017 | 6.297 | 6.698 | 6.282 | 6.357 | 4,590,314 | +0.01(+0.12%) |
Apr 12, 2017 | 6.509 | 6.509 | 6.017 | 6.350 | 9,595,912 | -0.19(-2.89%) |
Apr 11, 2017 | 6.811 | 6.819 | 6.456 | 6.539 | 8,067,641 | -0.30(-4.32%) |
Apr 10, 2017 | 7.001 | 7.088 | 6.804 | 6.834 | 3,949,754 | -0.20(-2.80%) |
Apr 07, 2017 | 6.932 | 7.175 | 6.925 | 7.031 | 4,669,261 | +0.08(+1.09%) |
Apr 06, 2017 | 6.819 | 7.027 | 6.796 | 6.955 | 4,434,368 | +0.14(+2.00%) |
Apr 05, 2017 | 6.758 | 6.872 | 6.591 | 6.819 | 5,107,730 | -0.01(-0.11%) |
Apr 04, 2017 | 6.925 | 6.970 | 6.721 | 6.826 | 4,303,201 | -0.11(-1.64%) |