Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 5.230 | 5.310 | 5.150 | 5.260 | 17,851 | +0.08(+1.54%) |
Jun 29, 2017 | 5.240 | 5.250 | 5.071 | 5.180 | 20,141 | -0.10(-1.89%) |
Jun 28, 2017 | 5.310 | 5.340 | 5.150 | 5.280 | 35,983 | +0.02(+0.38%) |
Jun 27, 2017 | 5.450 | 5.460 | 5.240 | 5.260 | 27,381 | -0.20(-3.66%) |
Jun 26, 2017 | 5.500 | 5.580 | 5.400 | 5.460 | 43,742 | -0.08(-1.44%) |
Jun 23, 2017 | 5.530 | 5.650 | 5.450 | 5.540 | 469,559 | -0.02(-0.36%) |
Jun 22, 2017 | 5.470 | 5.610 | 5.470 | 5.560 | 52,889 | +0.09(+1.65%) |
Jun 21, 2017 | 5.390 | 5.518 | 5.390 | 5.470 | 78,536 | +0.08(+1.48%) |
Jun 20, 2017 | 5.310 | 5.550 | 5.275 | 5.390 | 61,303 | +0.07(+1.32%) |
Jun 19, 2017 | 5.460 | 5.460 | 5.270 | 5.320 | 43,981 | -0.14(-2.56%) |
Jun 16, 2017 | 5.400 | 5.490 | 5.400 | 5.460 | 100,165 | -0.03(-0.55%) |
Jun 15, 2017 | 5.500 | 5.550 | 5.460 | 5.490 | 33,091 | -0.06(-1.08%) |
Jun 14, 2017 | 5.500 | 5.600 | 5.400 | 5.550 | 50,138 | +0.05(+0.91%) |
Jun 13, 2017 | 5.710 | 5.710 | 5.410 | 5.500 | 56,318 | -0.25(-4.35%) |
Jun 12, 2017 | 5.710 | 5.830 | 5.680 | 5.750 | 55,506 | +0.02(+0.35%) |
Jun 09, 2017 | 5.640 | 5.740 | 5.605 | 5.730 | 58,536 | +0.08(+1.42%) |
Jun 08, 2017 | 5.620 | 5.680 | 5.560 | 5.650 | 19,033 | +0.03(+0.53%) |
Jun 07, 2017 | 5.680 | 5.740 | 5.600 | 5.620 | 24,290 | -0.06(-1.06%) |
Jun 06, 2017 | 5.630 | 5.890 | 5.630 | 5.680 | 29,606 | -0.24(-4.05%) |
Jun 05, 2017 | 5.960 | 6.020 | 5.900 | 5.920 | 52,661 | -0.03(-0.50%) |
Jun 02, 2017 | 5.960 | 6.040 | 5.940 | 5.950 | 33,589 | +0.01(+0.17%) |
Jun 01, 2017 | 5.900 | 5.950 | 5.880 | 5.940 | 47,818 | +0.12(+2.06%) |
May 31, 2017 | 5.870 | 5.920 | 5.790 | 5.820 | 61,055 | -0.09(-1.52%) |
May 30, 2017 | 5.930 | 5.980 | 5.890 | 5.910 | 21,804 | -0.04(-0.67%) |
May 26, 2017 | 6.100 | 6.100 | 5.880 | 5.950 | 36,360 | -0.10(-1.65%) |
May 25, 2017 | 6.020 | 6.070 | 5.920 | 6.050 | 63,711 | +0.01(+0.17%) |
May 24, 2017 | 5.980 | 6.080 | 5.980 | 6.040 | 57,291 | +0.28(+4.86%) |
May 23, 2017 | 5.630 | 5.840 | 5.630 | 5.760 | 24,801 | +0.11(+1.95%) |
May 22, 2017 | 5.600 | 5.750 | 5.570 | 5.650 | 31,977 | +0.14(+2.54%) |
May 19, 2017 | 5.640 | 5.660 | 5.450 | 5.510 | 40,273 | -0.09(-1.61%) |
May 18, 2017 | 5.570 | 5.689 | 5.550 | 5.600 | 41,742 | +0.11(+2.00%) |
May 17, 2017 | 5.570 | 5.690 | 5.480 | 5.490 | 39,480 | -0.11(-1.96%) |
May 16, 2017 | 5.760 | 5.760 | 5.520 | 5.600 | 15,850 | -0.14(-2.44%) |
May 15, 2017 | 5.560 | 5.800 | 5.560 | 5.740 | 26,782 | +0.26(+4.74%) |
May 12, 2017 | 5.420 | 5.662 | 5.420 | 5.480 | 53,735 | +0.11(+2.05%) |
May 11, 2017 | 5.390 | 5.400 | 5.290 | 5.370 | 23,140 | -0.05(-0.92%) |
May 10, 2017 | 5.430 | 5.480 | 5.390 | 5.420 | 21,884 | -0.02(-0.37%) |
May 09, 2017 | 5.620 | 5.620 | 5.400 | 5.440 | 30,062 | -0.18(-3.20%) |
May 08, 2017 | 5.610 | 5.650 | 5.600 | 5.620 | 12,304 | +0.00(+0.00%) |
May 05, 2017 | 5.700 | 5.700 | 5.610 | 5.620 | 16,425 | -0.07(-1.23%) |
May 04, 2017 | 5.660 | 5.760 | 5.600 | 5.690 | 8,637 | +0.04(+0.71%) |
May 03, 2017 | 5.690 | 5.720 | 5.630 | 5.650 | 23,710 | -0.06(-1.05%) |
May 02, 2017 | 5.710 | 5.840 | 5.670 | 5.710 | 12,649 | +0.01(+0.18%) |
May 01, 2017 | 5.730 | 5.789 | 5.670 | 5.700 | 33,193 | -0.05(-0.87%) |
Apr 28, 2017 | 5.840 | 5.850 | 5.720 | 5.750 | 34,503 | -0.07(-1.20%) |
Apr 27, 2017 | 5.920 | 6.050 | 5.420 | 5.820 | 54,750 | -0.20(-3.32%) |
Apr 26, 2017 | 6.140 | 6.260 | 5.790 | 6.020 | 158,801 | +0.45(+8.08%) |
Apr 25, 2017 | 5.540 | 5.640 | 5.490 | 5.570 | 90,993 | +0.14(+2.58%) |
Apr 24, 2017 | 5.690 | 5.690 | 5.380 | 5.430 | 47,949 | -0.40(-6.86%) |
Apr 21, 2017 | 5.750 | 5.900 | 5.690 | 5.830 | 30,086 | +0.08(+1.39%) |
Apr 20, 2017 | 5.810 | 5.830 | 5.680 | 5.750 | 66,047 | +0.02(+0.35%) |
Apr 19, 2017 | 5.780 | 5.890 | 5.700 | 5.730 | 52,882 | +0.31(+5.72%) |
Apr 18, 2017 | 5.460 | 5.600 | 5.380 | 5.420 | 76,581 | +0.13(+2.46%) |
Apr 17, 2017 | 5.240 | 5.657 | 5.140 | 5.290 | 94,568 | +0.29(+5.80%) |
Apr 13, 2017 | 4.910 | 5.090 | 4.910 | 5.000 | 23,477 | +0.09(+1.83%) |
Apr 12, 2017 | 4.920 | 5.000 | 4.850 | 4.910 | 151,935 | -0.50(-9.24%) |
Apr 11, 2017 | 5.500 | 5.540 | 5.280 | 5.410 | 28,567 | -0.13(-2.35%) |
Apr 10, 2017 | 5.730 | 5.730 | 5.540 | 5.540 | 19,786 | -0.08(-1.42%) |
Apr 07, 2017 | 5.600 | 5.650 | 5.549 | 5.620 | 6,342 | -0.02(-0.35%) |
Apr 06, 2017 | 5.770 | 5.880 | 5.600 | 5.640 | 37,539 | -0.16(-2.76%) |
Apr 05, 2017 | 5.810 | 5.948 | 5.760 | 5.800 | 31,274 | -0.04(-0.68%) |
Apr 04, 2017 | 6.020 | 6.070 | 5.810 | 5.840 | 70,439 | -0.24(-3.95%) |