Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 4.500 | 4.690 | 4.370 | 4.540 | 2,593,536 | +0.15(+3.42%) |
Jun 29, 2017 | 4.120 | 4.513 | 4.120 | 4.390 | 2,788,262 | +0.29(+7.07%) |
Jun 28, 2017 | 3.920 | 4.220 | 3.890 | 4.100 | 3,340,004 | +0.20(+5.13%) |
Jun 27, 2017 | 4.150 | 4.280 | 3.860 | 3.900 | 3,510,120 | -0.10(-2.50%) |
Jun 26, 2017 | 3.880 | 4.080 | 3.860 | 4.000 | 3,352,042 | +0.10(+2.56%) |
Jun 23, 2017 | 3.800 | 3.910 | 3.685 | 3.900 | 9,201,422 | +0.11(+2.90%) |
Jun 22, 2017 | 3.890 | 3.930 | 3.740 | 3.790 | 3,216,894 | -0.06(-1.56%) |
Jun 21, 2017 | 4.090 | 4.295 | 3.830 | 3.850 | 4,245,393 | -0.42(-9.84%) |
Jun 20, 2017 | 4.210 | 4.320 | 3.980 | 4.270 | 4,154,103 | -0.05(-1.16%) |
Jun 19, 2017 | 4.440 | 4.500 | 4.270 | 4.320 | 2,978,918 | -0.11(-2.48%) |
Jun 16, 2017 | 4.640 | 4.670 | 4.180 | 4.430 | 9,064,233 | -0.17(-3.70%) |
Jun 15, 2017 | 5.070 | 5.100 | 4.530 | 4.600 | 7,166,668 | -0.54(-10.51%) |
Jun 14, 2017 | 6.050 | 6.065 | 4.870 | 5.140 | 7,595,170 | -0.95(-15.60%) |
Jun 13, 2017 | 6.010 | 6.170 | 5.940 | 6.090 | 5,131,839 | +0.09(+1.50%) |
Jun 12, 2017 | 6.070 | 6.230 | 5.970 | 6.000 | 3,264,562 | +0.03(+0.50%) |
Jun 09, 2017 | 5.870 | 6.180 | 5.790 | 5.970 | 2,195,141 | +0.14(+2.40%) |
Jun 08, 2017 | 5.870 | 6.030 | 5.760 | 5.830 | 2,379,547 | -0.10(-1.69%) |
Jun 07, 2017 | 6.090 | 6.370 | 5.780 | 5.930 | 2,715,855 | -0.23(-3.73%) |
Jun 06, 2017 | 5.960 | 6.210 | 5.791 | 6.160 | 2,051,779 | +0.17(+2.84%) |
Jun 05, 2017 | 5.900 | 6.100 | 5.820 | 5.990 | 2,116,745 | +0.04(+0.67%) |
Jun 02, 2017 | 5.640 | 5.990 | 5.570 | 5.950 | 1,858,095 | +0.09(+1.54%) |
Jun 01, 2017 | 6.090 | 6.090 | 5.800 | 5.860 | 2,335,987 | -0.22(-3.62%) |
May 31, 2017 | 6.030 | 6.088 | 5.790 | 6.080 | 2,539,042 | -0.08(-1.30%) |
May 30, 2017 | 6.470 | 6.540 | 6.130 | 6.160 | 1,469,510 | -0.39(-5.95%) |
May 26, 2017 | 6.640 | 6.690 | 6.360 | 6.550 | 1,941,366 | -0.10(-1.50%) |
May 25, 2017 | 7.070 | 7.390 | 6.595 | 6.650 | 2,298,799 | -0.44(-6.21%) |
May 24, 2017 | 7.030 | 7.200 | 6.940 | 7.090 | 1,291,182 | +0.05(+0.71%) |
May 23, 2017 | 7.220 | 7.460 | 7.025 | 7.040 | 1,396,090 | -0.11(-1.54%) |
May 22, 2017 | 7.210 | 7.295 | 7.030 | 7.150 | 1,412,954 | +0.05(+0.70%) |
May 19, 2017 | 6.760 | 7.140 | 6.700 | 7.100 | 3,331,017 | +0.47(+7.09%) |
May 18, 2017 | 6.500 | 6.670 | 6.330 | 6.630 | 1,529,050 | +0.08(+1.22%) |
May 17, 2017 | 6.510 | 6.720 | 6.370 | 6.550 | 1,863,875 | -0.01(-0.15%) |
May 16, 2017 | 6.830 | 6.880 | 6.550 | 6.560 | 2,062,853 | -0.25(-3.67%) |
May 15, 2017 | 6.770 | 7.006 | 6.700 | 6.810 | 2,538,602 | +0.28(+4.29%) |
May 12, 2017 | 6.770 | 6.810 | 6.475 | 6.530 | 1,712,654 | -0.25(-3.69%) |
May 11, 2017 | 6.840 | 6.880 | 6.655 | 6.780 | 1,800,782 | +0.00(+0.00%) |
May 10, 2017 | 6.580 | 6.850 | 6.550 | 6.780 | 1,937,675 | +0.28(+4.31%) |
May 09, 2017 | 6.750 | 6.810 | 6.480 | 6.500 | 2,065,966 | -0.28(-4.13%) |
May 08, 2017 | 6.490 | 6.910 | 6.460 | 6.780 | 3,613,568 | +0.29(+4.47%) |
May 05, 2017 | 6.390 | 6.650 | 6.330 | 6.490 | 3,252,582 | +0.14(+2.20%) |
May 04, 2017 | 6.620 | 6.860 | 6.325 | 6.350 | 2,508,067 | -0.25(-3.79%) |
May 03, 2017 | 6.700 | 6.750 | 6.510 | 6.600 | 1,671,828 | -0.11(-1.64%) |
May 02, 2017 | 6.930 | 7.007 | 6.600 | 6.710 | 1,787,247 | -0.22(-3.17%) |
May 01, 2017 | 6.670 | 6.950 | 6.570 | 6.930 | 1,630,497 | +0.23(+3.43%) |
Apr 28, 2017 | 6.980 | 7.050 | 6.680 | 6.700 | 1,862,658 | -0.20(-2.90%) |
Apr 27, 2017 | 6.910 | 6.940 | 6.690 | 6.900 | 2,810,541 | -0.08(-1.15%) |
Apr 26, 2017 | 7.070 | 7.370 | 6.980 | 6.980 | 2,152,390 | -0.15(-2.10%) |
Apr 25, 2017 | 6.920 | 7.130 | 6.870 | 7.130 | 1,507,777 | +0.22(+3.18%) |
Apr 24, 2017 | 7.100 | 7.190 | 6.900 | 6.910 | 2,226,667 | -0.11(-1.57%) |
Apr 21, 2017 | 7.050 | 7.100 | 6.960 | 7.020 | 2,206,734 | +0.01(+0.14%) |
Apr 20, 2017 | 6.940 | 7.070 | 6.880 | 7.010 | 2,183,580 | +0.11(+1.59%) |
Apr 19, 2017 | 7.110 | 7.270 | 6.900 | 6.900 | 1,791,346 | -0.21(-2.95%) |
Apr 18, 2017 | 7.060 | 7.250 | 7.000 | 7.110 | 823,332 | +0.00(+0.00%) |
Apr 17, 2017 | 7.290 | 7.290 | 7.050 | 7.110 | 1,159,956 | -0.14(-1.93%) |
Apr 13, 2017 | 7.530 | 7.610 | 7.230 | 7.250 | 1,155,780 | -0.30(-3.97%) |
Apr 12, 2017 | 7.750 | 7.970 | 7.510 | 7.550 | 1,314,967 | -0.20(-2.58%) |
Apr 11, 2017 | 7.950 | 7.980 | 7.585 | 7.750 | 1,502,729 | -0.20(-2.52%) |
Apr 10, 2017 | 7.870 | 8.090 | 7.740 | 7.950 | 1,657,980 | +0.13(+1.66%) |
Apr 07, 2017 | 7.620 | 7.985 | 7.610 | 7.820 | 1,401,917 | +0.14(+1.82%) |
Apr 06, 2017 | 7.660 | 7.870 | 7.520 | 7.680 | 892,163 | +0.09(+1.19%) |
Apr 05, 2017 | 7.940 | 8.380 | 7.560 | 7.590 | 1,826,797 | -0.21(-2.69%) |
Apr 04, 2017 | 7.610 | 7.850 | 7.480 | 7.800 | 1,335,805 | +0.20(+2.63%) |