Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 6.061 | 6.185 | 5.928 | 6.118 | 2,727,682 | +0.10(+1.58%) |
Jun 29, 2017 | 5.861 | 6.028 | 5.823 | 6.023 | 2,666,467 | +0.18(+3.10%) |
Jun 28, 2017 | 5.813 | 5.937 | 5.746 | 5.842 | 1,263,917 | +0.05(+0.82%) |
Jun 27, 2017 | 5.880 | 5.907 | 5.737 | 5.794 | 1,944,529 | -0.06(-0.98%) |
Jun 26, 2017 | 5.794 | 5.899 | 5.727 | 5.851 | 1,526,754 | +0.07(+1.16%) |
Jun 23, 2017 | 5.679 | 5.803 | 5.636 | 5.784 | 2,996,720 | +0.14(+2.54%) |
Jun 22, 2017 | 5.555 | 5.718 | 5.488 | 5.641 | 2,834,131 | +0.10(+1.90%) |
Jun 21, 2017 | 5.574 | 5.727 | 5.441 | 5.536 | 3,482,677 | -0.12(-2.19%) |
Jun 20, 2017 | 5.555 | 5.713 | 5.393 | 5.660 | 2,268,375 | +0.01(+0.17%) |
Jun 19, 2017 | 5.899 | 5.899 | 5.632 | 5.651 | 2,395,889 | -0.26(-4.36%) |
Jun 16, 2017 | 5.756 | 5.918 | 5.689 | 5.908 | 3,636,421 | +0.22(+3.86%) |
Jun 15, 2017 | 5.861 | 5.923 | 5.593 | 5.689 | 2,060,997 | -0.20(-3.40%) |
Jun 14, 2017 | 6.109 | 6.147 | 5.832 | 5.889 | 2,061,913 | -0.27(-4.34%) |
Jun 13, 2017 | 5.985 | 6.180 | 5.947 | 6.157 | 1,891,254 | +0.19(+3.20%) |
Jun 12, 2017 | 5.947 | 6.042 | 5.928 | 5.966 | 2,621,388 | +0.10(+1.63%) |
Jun 09, 2017 | 5.832 | 5.966 | 5.756 | 5.870 | 2,633,231 | +0.10(+1.65%) |
Jun 08, 2017 | 5.737 | 5.894 | 5.737 | 5.775 | 2,281,595 | -0.01(-0.16%) |
Jun 07, 2017 | 5.698 | 6.042 | 5.679 | 5.784 | 3,695,410 | -0.20(-3.35%) |
Jun 06, 2017 | 5.746 | 5.994 | 5.708 | 5.985 | 2,402,409 | +0.21(+3.64%) |
Jun 05, 2017 | 5.775 | 5.813 | 5.689 | 5.775 | 2,627,973 | -0.01(-0.16%) |
Jun 02, 2017 | 5.784 | 5.880 | 5.708 | 5.784 | 4,063,638 | -0.06(-0.98%) |
Jun 01, 2017 | 5.737 | 5.937 | 5.660 | 5.842 | 4,890,490 | +0.11(+2.00%) |
May 31, 2017 | 6.013 | 6.023 | 5.527 | 5.727 | 6,747,353 | -0.33(-5.51%) |
May 30, 2017 | 6.290 | 6.348 | 6.042 | 6.061 | 2,788,613 | -0.27(-4.22%) |
May 26, 2017 | 6.357 | 6.394 | 6.243 | 6.328 | 2,721,533 | -0.02(-0.30%) |
May 25, 2017 | 6.653 | 6.768 | 6.328 | 6.348 | 3,375,248 | -0.32(-4.86%) |
May 24, 2017 | 6.863 | 6.865 | 6.596 | 6.672 | 4,192,929 | -0.17(-2.51%) |
May 23, 2017 | 7.063 | 7.140 | 6.815 | 6.844 | 15,006,939 | -0.64(-8.55%) |
May 22, 2017 | 7.283 | 7.541 | 7.216 | 7.483 | 3,526,713 | +0.24(+3.29%) |
May 19, 2017 | 6.748 | 7.264 | 6.739 | 7.245 | 3,190,912 | +0.59(+8.90%) |
May 18, 2017 | 6.691 | 6.729 | 6.586 | 6.653 | 3,782,443 | -0.10(-1.41%) |
May 17, 2017 | 6.911 | 6.958 | 6.729 | 6.748 | 3,382,603 | -0.20(-2.88%) |
May 16, 2017 | 7.016 | 7.140 | 6.825 | 6.949 | 3,244,235 | -0.02(-0.27%) |
May 15, 2017 | 6.748 | 7.025 | 6.729 | 6.968 | 3,731,292 | +0.47(+7.20%) |
May 12, 2017 | 6.500 | 6.586 | 6.443 | 6.500 | 2,714,802 | -0.03(-0.44%) |
May 11, 2017 | 6.472 | 6.605 | 6.419 | 6.529 | 3,638,103 | +0.13(+2.09%) |
May 10, 2017 | 6.128 | 6.481 | 6.109 | 6.395 | 7,131,857 | +0.31(+5.18%) |
May 09, 2017 | 6.558 | 6.577 | 6.071 | 6.080 | 4,301,242 | -0.44(-6.74%) |
May 08, 2017 | 5.880 | 6.901 | 5.832 | 6.519 | 9,627,160 | +0.84(+14.79%) |
May 05, 2017 | 5.508 | 5.689 | 5.412 | 5.679 | 2,460,777 | +0.22(+4.02%) |
May 04, 2017 | 5.613 | 5.624 | 5.436 | 5.460 | 2,963,355 | -0.21(-3.70%) |
May 03, 2017 | 5.651 | 5.718 | 5.622 | 5.670 | 2,999,966 | -0.02(-0.34%) |
May 02, 2017 | 5.651 | 5.756 | 5.641 | 5.689 | 4,498,227 | -0.03(-0.50%) |
May 01, 2017 | 5.708 | 5.756 | 5.670 | 5.718 | 2,167,228 | -0.02(-0.33%) |
Apr 28, 2017 | 5.813 | 5.842 | 5.718 | 5.737 | 3,892,915 | -0.02(-0.33%) |
Apr 27, 2017 | 5.746 | 5.770 | 5.632 | 5.756 | 3,289,076 | -0.08(-1.31%) |
Apr 26, 2017 | 5.498 | 5.908 | 5.498 | 5.832 | 4,591,643 | +0.25(+4.44%) |
Apr 25, 2017 | 5.403 | 5.613 | 5.374 | 5.584 | 2,004,734 | +0.15(+2.81%) |
Apr 24, 2017 | 5.460 | 5.546 | 5.431 | 5.431 | 3,106,529 | +0.00(+0.00%) |
Apr 21, 2017 | 5.460 | 5.527 | 5.412 | 5.431 | 1,855,534 | -0.03(-0.52%) |
Apr 20, 2017 | 5.527 | 5.546 | 5.436 | 5.460 | 2,655,965 | -0.03(-0.52%) |
Apr 19, 2017 | 5.593 | 5.622 | 5.460 | 5.488 | 3,936,966 | -0.10(-1.88%) |
Apr 18, 2017 | 5.784 | 5.784 | 5.570 | 5.593 | 2,140,068 | -0.23(-3.93%) |
Apr 17, 2017 | 5.746 | 5.832 | 5.679 | 5.823 | 3,171,981 | +0.08(+1.33%) |
Apr 13, 2017 | 5.994 | 6.023 | 5.718 | 5.746 | 2,746,268 | -0.26(-4.29%) |
Apr 12, 2017 | 6.138 | 6.190 | 5.994 | 6.004 | 2,385,108 | -0.14(-2.33%) |
Apr 11, 2017 | 6.271 | 6.300 | 6.071 | 6.147 | 1,998,779 | -0.13(-2.13%) |
Apr 10, 2017 | 6.328 | 6.343 | 6.243 | 6.281 | 2,678,890 | +0.01(+0.15%) |
Apr 07, 2017 | 6.662 | 6.662 | 6.271 | 6.271 | 2,056,177 | -0.37(-5.60%) |
Apr 06, 2017 | 6.567 | 6.710 | 6.548 | 6.643 | 2,946,114 | +0.11(+1.75%) |
Apr 05, 2017 | 6.653 | 6.682 | 6.481 | 6.529 | 7,010,798 | -0.09(-1.30%) |
Apr 04, 2017 | 6.443 | 6.662 | 6.405 | 6.615 | 4,538,928 | +0.18(+2.82%) |