Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 4.928 | 5.055 | 4.757 | 4.764 | 3,034,653 | -0.06(-1.33%) |
Jun 29, 2017 | 4.893 | 5.078 | 4.678 | 4.828 | 5,359,918 | +0.06(+1.20%) |
Jun 28, 2017 | 4.643 | 4.800 | 4.614 | 4.771 | 3,017,954 | +0.17(+3.73%) |
Jun 27, 2017 | 4.521 | 4.753 | 4.493 | 4.600 | 3,458,056 | +0.13(+2.88%) |
Jun 26, 2017 | 4.632 | 4.636 | 4.300 | 4.471 | 5,167,160 | +0.01(+0.16%) |
Jun 23, 2017 | 4.200 | 4.514 | 4.071 | 4.464 | 6,155,533 | +0.35(+8.51%) |
Jun 22, 2017 | 3.871 | 4.219 | 3.786 | 4.114 | 6,970,354 | +0.36(+9.51%) |
Jun 21, 2017 | 3.771 | 3.913 | 3.671 | 3.757 | 3,318,121 | -0.04(-1.13%) |
Jun 20, 2017 | 3.821 | 3.986 | 3.778 | 3.800 | 4,231,368 | -0.10(-2.56%) |
Jun 19, 2017 | 3.950 | 3.971 | 3.800 | 3.900 | 2,808,016 | -0.04(-0.91%) |
Jun 16, 2017 | 3.864 | 3.971 | 3.786 | 3.936 | 5,986,504 | +0.06(+1.47%) |
Jun 15, 2017 | 4.028 | 4.078 | 3.757 | 3.878 | 3,601,272 | -0.17(-4.23%) |
Jun 14, 2017 | 4.300 | 4.336 | 4.028 | 4.050 | 3,983,762 | -0.32(-7.35%) |
Jun 13, 2017 | 4.250 | 4.407 | 4.150 | 4.371 | 3,140,334 | +0.16(+3.90%) |
Jun 12, 2017 | 4.464 | 4.586 | 4.189 | 4.207 | 3,381,481 | -0.20(-4.54%) |
Jun 09, 2017 | 3.743 | 4.457 | 3.728 | 4.407 | 9,482,794 | -0.18(-3.89%) |
Jun 08, 2017 | 4.543 | 4.693 | 4.522 | 4.586 | 1,615,159 | +0.02(+0.47%) |
Jun 07, 2017 | 4.600 | 4.714 | 4.464 | 4.564 | 2,283,818 | -0.07(-1.54%) |
Jun 06, 2017 | 4.436 | 4.643 | 4.421 | 4.636 | 1,991,437 | +0.18(+4.01%) |
Jun 05, 2017 | 4.557 | 4.614 | 4.443 | 4.457 | 2,077,390 | -0.13(-2.80%) |
Jun 02, 2017 | 4.750 | 4.750 | 4.500 | 4.586 | 2,141,281 | -0.13(-2.73%) |
Jun 01, 2017 | 4.378 | 4.728 | 4.357 | 4.714 | 2,838,781 | +0.35(+8.02%) |
May 31, 2017 | 4.321 | 4.433 | 4.285 | 4.364 | 2,788,949 | +0.01(+0.16%) |
May 30, 2017 | 4.643 | 4.657 | 4.357 | 4.357 | 5,044,209 | -0.29(-6.15%) |
May 26, 2017 | 4.428 | 4.743 | 4.421 | 4.643 | 2,979,696 | +0.21(+4.84%) |
May 25, 2017 | 4.443 | 4.521 | 4.328 | 4.428 | 3,843,991 | -0.06(-1.43%) |
May 24, 2017 | 4.636 | 4.650 | 4.436 | 4.493 | 3,212,314 | -0.14(-3.08%) |
May 23, 2017 | 4.778 | 4.836 | 4.607 | 4.636 | 2,357,554 | -0.14(-2.99%) |
May 22, 2017 | 4.643 | 4.871 | 4.614 | 4.778 | 3,039,002 | +0.16(+3.56%) |
May 19, 2017 | 4.700 | 4.928 | 4.507 | 4.614 | 5,948,176 | +0.01(+0.15%) |
May 18, 2017 | 4.821 | 5.128 | 4.550 | 4.607 | 6,987,353 | -0.58(-11.16%) |
May 17, 2017 | 5.286 | 5.393 | 5.150 | 5.186 | 2,329,519 | -0.11(-2.02%) |
May 16, 2017 | 5.407 | 5.471 | 5.243 | 5.293 | 2,899,634 | -0.12(-2.24%) |
May 15, 2017 | 5.507 | 5.528 | 5.343 | 5.414 | 2,601,796 | +0.10(+1.88%) |
May 12, 2017 | 5.350 | 5.450 | 5.282 | 5.314 | 1,543,387 | -0.05(-0.93%) |
May 11, 2017 | 5.507 | 5.514 | 5.336 | 5.364 | 1,848,740 | -0.11(-1.96%) |
May 10, 2017 | 5.493 | 5.586 | 5.457 | 5.471 | 1,293,040 | +0.05(+0.92%) |
May 09, 2017 | 5.457 | 5.478 | 5.343 | 5.421 | 2,213,173 | -0.06(-1.04%) |
May 08, 2017 | 5.543 | 5.593 | 5.396 | 5.478 | 1,836,362 | -0.06(-1.03%) |
May 05, 2017 | 5.400 | 5.586 | 5.357 | 5.536 | 2,693,708 | +0.13(+2.38%) |
May 04, 2017 | 5.543 | 5.628 | 5.364 | 5.407 | 2,609,298 | -0.24(-4.18%) |
May 03, 2017 | 5.714 | 5.807 | 5.557 | 5.643 | 2,106,520 | +0.02(+0.45%) |
May 02, 2017 | 5.944 | 5.994 | 5.618 | 5.618 | 2,462,434 | -0.28(-4.69%) |
May 01, 2017 | 6.185 | 6.263 | 5.894 | 5.894 | 2,151,315 | -0.26(-4.26%) |
Apr 28, 2017 | 6.128 | 6.199 | 6.068 | 6.157 | 2,378,414 | +0.09(+1.52%) |
Apr 27, 2017 | 6.135 | 6.221 | 5.873 | 6.065 | 3,240,074 | -0.13(-2.06%) |
Apr 26, 2017 | 6.213 | 6.313 | 6.178 | 6.192 | 1,561,746 | -0.07(-1.13%) |
Apr 25, 2017 | 6.270 | 6.341 | 6.164 | 6.263 | 1,411,850 | +0.05(+0.80%) |
Apr 24, 2017 | 6.320 | 6.355 | 6.157 | 6.213 | 1,569,337 | -0.01(-0.11%) |
Apr 21, 2017 | 6.341 | 6.387 | 6.206 | 6.221 | 1,743,535 | -0.12(-1.90%) |
Apr 20, 2017 | 6.426 | 6.458 | 6.338 | 6.341 | 1,825,503 | -0.04(-0.67%) |
Apr 19, 2017 | 6.604 | 6.710 | 6.348 | 6.384 | 1,076,772 | -0.20(-3.02%) |
Apr 18, 2017 | 6.540 | 6.636 | 6.490 | 6.582 | 951,005 | -0.01(-0.11%) |
Apr 17, 2017 | 6.625 | 6.653 | 6.511 | 6.589 | 1,046,834 | -0.02(-0.32%) |
Apr 13, 2017 | 6.809 | 6.902 | 6.575 | 6.611 | 974,380 | -0.24(-3.52%) |
Apr 12, 2017 | 7.022 | 7.058 | 6.809 | 6.852 | 933,420 | -0.23(-3.21%) |
Apr 11, 2017 | 7.029 | 7.178 | 6.944 | 7.079 | 1,296,726 | +0.06(+0.81%) |
Apr 10, 2017 | 6.667 | 7.065 | 6.639 | 7.022 | 2,427,277 | +0.40(+6.00%) |
Apr 07, 2017 | 6.618 | 6.703 | 6.561 | 6.625 | 844,422 | -0.04(-0.53%) |
Apr 06, 2017 | 6.518 | 6.745 | 6.426 | 6.660 | 1,726,427 | +0.23(+3.53%) |
Apr 05, 2017 | 6.625 | 6.717 | 6.409 | 6.433 | 1,305,610 | -0.07(-1.09%) |
Apr 04, 2017 | 6.504 | 6.568 | 6.412 | 6.504 | 898,399 | +0.01(+0.11%) |