Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 5.938 | 5.949 | 5.819 | 5.868 | 6,463,620 | -0.11(-1.76%) |
Jun 29, 2017 | 6.071 | 6.071 | 5.910 | 5.973 | 9,511,623 | -0.02(-0.35%) |
Jun 28, 2017 | 5.903 | 6.001 | 5.896 | 5.994 | 3,902,778 | +0.11(+1.91%) |
Jun 27, 2017 | 5.868 | 5.889 | 5.833 | 5.882 | 4,046,838 | +0.12(+2.07%) |
Jun 26, 2017 | 5.798 | 5.822 | 5.749 | 5.763 | 2,955,894 | +0.07(+1.23%) |
Jun 23, 2017 | 5.713 | 5.727 | 5.678 | 5.692 | 2,939,177 | -0.01(-0.25%) |
Jun 22, 2017 | 5.706 | 5.750 | 5.678 | 5.706 | 3,369,817 | -0.01(-0.25%) |
Jun 21, 2017 | 5.727 | 5.763 | 5.713 | 5.720 | 3,480,501 | -0.01(-0.24%) |
Jun 20, 2017 | 5.798 | 5.798 | 5.727 | 5.734 | 3,396,399 | -0.10(-1.68%) |
Jun 19, 2017 | 5.854 | 5.868 | 5.819 | 5.833 | 3,096,662 | +0.06(+1.09%) |
Jun 16, 2017 | 5.720 | 5.777 | 5.699 | 5.770 | 5,701,578 | +0.05(+0.86%) |
Jun 15, 2017 | 5.671 | 5.734 | 5.653 | 5.720 | 4,500,083 | -0.07(-1.21%) |
Jun 14, 2017 | 5.833 | 5.856 | 5.763 | 5.791 | 4,747,764 | -0.09(-1.55%) |
Jun 13, 2017 | 5.868 | 5.896 | 5.829 | 5.882 | 4,911,465 | +0.11(+1.82%) |
Jun 12, 2017 | 5.833 | 5.840 | 5.727 | 5.777 | 5,967,664 | -0.07(-1.20%) |
Jun 09, 2017 | 5.847 | 5.889 | 5.798 | 5.847 | 5,475,590 | -0.04(-0.60%) |
Jun 08, 2017 | 5.791 | 5.892 | 5.791 | 5.882 | 4,573,106 | +0.06(+1.09%) |
Jun 07, 2017 | 5.833 | 5.868 | 5.780 | 5.819 | 6,311,536 | +0.14(+2.47%) |
Jun 06, 2017 | 5.706 | 5.720 | 5.654 | 5.678 | 3,918,483 | -0.08(-1.34%) |
Jun 05, 2017 | 5.734 | 5.777 | 5.727 | 5.756 | 2,779,462 | +0.01(+0.12%) |
Jun 02, 2017 | 5.749 | 5.791 | 5.727 | 5.749 | 6,069,970 | +0.02(+0.37%) |
Jun 01, 2017 | 5.664 | 5.746 | 5.650 | 5.727 | 3,591,380 | -0.04(-0.73%) |
May 31, 2017 | 5.847 | 5.854 | 5.734 | 5.770 | 4,114,374 | -0.02(-0.36%) |
May 30, 2017 | 5.833 | 5.840 | 5.749 | 5.791 | 9,090,739 | -0.08(-1.32%) |
May 26, 2017 | 5.805 | 5.875 | 5.805 | 5.868 | 10,529,650 | -0.04(-0.71%) |
May 25, 2017 | 5.903 | 5.917 | 5.875 | 5.910 | 16,101,123 | +0.02(+0.36%) |
May 24, 2017 | 5.903 | 5.924 | 5.854 | 5.889 | 3,248,531 | -0.01(-0.24%) |
May 23, 2017 | 5.910 | 5.924 | 5.861 | 5.903 | 4,034,585 | +0.12(+2.06%) |
May 22, 2017 | 5.805 | 5.829 | 5.770 | 5.784 | 2,584,249 | -0.05(-0.84%) |
May 19, 2017 | 5.784 | 5.868 | 5.773 | 5.833 | 3,722,234 | +0.16(+2.85%) |
May 18, 2017 | 5.643 | 5.727 | 5.629 | 5.671 | 6,950,602 | +0.01(+0.12%) |
May 17, 2017 | 5.692 | 5.745 | 5.657 | 5.664 | 5,186,428 | -0.15(-2.65%) |
May 16, 2017 | 5.826 | 5.833 | 5.784 | 5.819 | 4,022,403 | +0.08(+1.47%) |
May 15, 2017 | 5.720 | 5.749 | 5.720 | 5.734 | 2,491,349 | +0.05(+0.86%) |
May 12, 2017 | 5.643 | 5.699 | 5.629 | 5.685 | 2,927,011 | +0.02(+0.37%) |
May 11, 2017 | 5.692 | 5.699 | 5.643 | 5.664 | 4,263,461 | -0.12(-2.06%) |
May 10, 2017 | 5.742 | 5.791 | 5.742 | 5.784 | 3,910,490 | -0.03(-0.48%) |
May 09, 2017 | 5.903 | 5.917 | 5.791 | 5.812 | 6,791,828 | -0.13(-2.24%) |
May 08, 2017 | 5.959 | 5.994 | 5.945 | 5.945 | 5,437,459 | -0.16(-2.64%) |
May 05, 2017 | 6.019 | 6.106 | 5.998 | 6.106 | 5,603,029 | +0.18(+3.08%) |
May 04, 2017 | 5.868 | 5.924 | 5.861 | 5.924 | 5,834,330 | +0.15(+2.55%) |
May 03, 2017 | 5.742 | 5.798 | 5.734 | 5.777 | 11,593,725 | +0.06(+1.11%) |
May 02, 2017 | 5.699 | 5.713 | 5.678 | 5.713 | 4,055,779 | +0.06(+0.99%) |
May 01, 2017 | 5.664 | 5.671 | 5.629 | 5.657 | 4,214,409 | +0.04(+0.75%) |
Apr 28, 2017 | 5.657 | 5.657 | 5.608 | 5.615 | 9,526,609 | -0.03(-0.50%) |
Apr 27, 2017 | 5.615 | 5.713 | 5.594 | 5.643 | 11,632,448 | -0.10(-1.71%) |
Apr 26, 2017 | 5.791 | 5.805 | 5.734 | 5.742 | 5,425,394 | -0.10(-1.68%) |
Apr 25, 2017 | 5.854 | 5.882 | 5.805 | 5.840 | 4,992,163 | +0.06(+0.97%) |
Apr 24, 2017 | 5.756 | 5.805 | 5.752 | 5.784 | 8,095,362 | +0.44(+8.28%) |
Apr 21, 2017 | 5.334 | 5.355 | 5.306 | 5.341 | 3,758,583 | +0.05(+0.93%) |
Apr 20, 2017 | 5.341 | 5.355 | 5.292 | 5.292 | 4,005,171 | +0.09(+1.75%) |
Apr 19, 2017 | 5.208 | 5.250 | 5.194 | 5.201 | 2,956,417 | +0.08(+1.51%) |
Apr 18, 2017 | 5.110 | 5.131 | 5.068 | 5.124 | 2,940,456 | -0.06(-1.08%) |
Apr 17, 2017 | 5.145 | 5.194 | 5.138 | 5.180 | 3,305,167 | +0.06(+1.23%) |
Apr 13, 2017 | 5.110 | 5.145 | 5.089 | 5.117 | 3,046,674 | -0.07(-1.35%) |
Apr 12, 2017 | 5.187 | 5.201 | 5.166 | 5.187 | 2,575,032 | -0.08(-1.47%) |
Apr 11, 2017 | 5.257 | 5.268 | 5.201 | 5.264 | 2,765,323 | +0.03(+0.54%) |
Apr 10, 2017 | 5.229 | 5.257 | 5.222 | 5.236 | 3,192,646 | -0.05(-0.93%) |
Apr 07, 2017 | 5.285 | 5.306 | 5.271 | 5.285 | 2,141,399 | -0.02(-0.40%) |
Apr 06, 2017 | 5.299 | 5.348 | 5.292 | 5.306 | 3,029,492 | +0.07(+1.34%) |
Apr 05, 2017 | 5.306 | 5.327 | 5.236 | 5.236 | 3,769,662 | +0.00(+0.00%) |
Apr 04, 2017 | 5.201 | 5.243 | 5.176 | 5.236 | 3,099,645 | +0.01(+0.13%) |