Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 4.560 | 4.600 | 4.390 | 4.430 | 7,773 | -0.10(-2.21%) |
Jun 29, 2017 | 4.511 | 4.600 | 4.500 | 4.530 | 5,362 | -0.15(-3.21%) |
Jun 28, 2017 | 4.500 | 4.710 | 4.450 | 4.680 | 3,925 | +0.18(+4.00%) |
Jun 27, 2017 | 4.550 | 4.630 | 4.480 | 4.500 | 5,013 | -0.09(-1.96%) |
Jun 26, 2017 | 4.500 | 4.650 | 4.500 | 4.590 | 6,506 | +0.02(+0.44%) |
Jun 23, 2017 | 4.420 | 4.700 | 4.400 | 4.570 | 5,890 | +0.13(+2.93%) |
Jun 22, 2017 | 4.570 | 4.700 | 4.440 | 4.440 | 11,765 | -0.26(-5.53%) |
Jun 21, 2017 | 4.490 | 4.740 | 4.490 | 4.700 | 4,156 | +0.23(+5.15%) |
Jun 20, 2017 | 4.370 | 4.574 | 4.370 | 4.470 | 10,283 | -0.36(-7.45%) |
Jun 19, 2017 | 4.830 | 4.930 | 4.700 | 4.830 | 8,088 | -0.50(-9.38%) |
Jun 16, 2017 | 4.980 | 5.340 | 4.980 | 5.330 | 9,995 | +0.18(+3.50%) |
Jun 15, 2017 | 5.010 | 5.180 | 4.920 | 5.150 | 36,580 | -0.05(-0.96%) |
Jun 13, 2017 | 5.200 | 5.200 | 5.200 | 0 | +0.06(+1.17%) | |
Jun 12, 2017 | 5.213 | 5.270 | 5.000 | 5.140 | 14,510 | -0.16(-2.96%) |
Jun 09, 2017 | 5.200 | 5.297 | 5.090 | 5.297 | 18,863 | -0.12(-2.27%) |
Jun 08, 2017 | 5.310 | 5.440 | 5.307 | 5.420 | 17,807 | -0.05(-0.91%) |
Jun 07, 2017 | 5.470 | 5.612 | 5.462 | 5.470 | 24,340 | -0.43(-7.29%) |
Jun 06, 2017 | 5.860 | 5.971 | 5.650 | 5.900 | 33,134 | -0.78(-11.69%) |
Jun 05, 2017 | 6.780 | 6.780 | 6.370 | 6.681 | 33,110 | -0.15(-2.18%) |
Jun 02, 2017 | 6.630 | 7.669 | 6.580 | 6.830 | 116,548 | +1.40(+25.78%) |
Jun 01, 2017 | 5.290 | 5.430 | 5.290 | 5.430 | 1,683 | -0.34(-5.89%) |
May 31, 2017 | 5.638 | 5.770 | 5.631 | 5.770 | 1,374 | -0.01(-0.23%) |
May 30, 2017 | 5.550 | 5.783 | 5.550 | 5.783 | 1,610 | +0.14(+2.53%) |
May 26, 2017 | 5.670 | 5.670 | 5.641 | 5.641 | 492 | -0.01(-0.13%) |
May 25, 2017 | 5.650 | 5.660 | 5.610 | 5.648 | 3,034 | -0.06(-1.09%) |
May 24, 2017 | 5.750 | 5.820 | 5.660 | 5.710 | 1,106 | -0.01(-0.17%) |
May 23, 2017 | 5.710 | 5.830 | 5.710 | 5.720 | 2,059 | -0.02(-0.35%) |
May 22, 2017 | 5.740 | 5.774 | 5.730 | 5.740 | 1,707 | -0.03(-0.54%) |
May 19, 2017 | 5.680 | 5.820 | 5.680 | 5.771 | 3,683 | -0.05(-0.82%) |
May 18, 2017 | 5.690 | 5.865 | 5.660 | 5.819 | 1,840 | -0.02(-0.36%) |
May 17, 2017 | 6.020 | 6.020 | 5.840 | 5.840 | 2,751 | -0.07(-1.18%) |
May 16, 2017 | 5.620 | 6.030 | 5.620 | 5.910 | 7,831 | +0.21(+3.68%) |
May 15, 2017 | 5.700 | 5.700 | 5.607 | 5.700 | 6,373 | -0.45(-7.31%) |
May 12, 2017 | 6.350 | 6.350 | 6.000 | 6.150 | 10,692 | -0.91(-12.87%) |
May 11, 2017 | 7.100 | 7.120 | 6.950 | 7.058 | 3,553 | -0.06(-0.88%) |
May 10, 2017 | 7.020 | 7.140 | 7.020 | 7.120 | 2,130 | +0.07(+0.99%) |
May 09, 2017 | 7.075 | 7.130 | 7.026 | 7.050 | 537 | -0.10(-1.40%) |
May 08, 2017 | 7.120 | 7.150 | 7.074 | 7.150 | 1,480 | +0.01(+0.14%) |
May 05, 2017 | 6.980 | 7.140 | 6.980 | 7.140 | 815 | +0.16(+2.29%) |
May 04, 2017 | 7.010 | 7.010 | 6.900 | 6.980 | 1,591 | +0.01(+0.14%) |
May 03, 2017 | 7.080 | 7.080 | 6.970 | 6.970 | 518 | -0.11(-1.55%) |
May 02, 2017 | 7.230 | 7.230 | 7.050 | 7.080 | 1,419 | -0.02(-0.28%) |
May 01, 2017 | 6.950 | 7.170 | 6.770 | 7.100 | 2,579 | +0.04(+0.57%) |
Apr 28, 2017 | 7.017 | 7.060 | 7.000 | 7.060 | 1,600 | +0.07(+1.00%) |
Apr 27, 2017 | 7.030 | 7.030 | 6.890 | 6.990 | 1,721 | -0.04(-0.57%) |
Apr 26, 2017 | 6.980 | 7.072 | 6.920 | 7.030 | 1,642 | -0.03(-0.42%) |
Apr 25, 2017 | 6.950 | 7.060 | 6.840 | 7.060 | 3,261 | +0.11(+1.58%) |
Apr 24, 2017 | 6.900 | 6.950 | 6.830 | 6.950 | 1,819 | +0.17(+2.51%) |
Apr 21, 2017 | 6.780 | 6.780 | 6.780 | 6.780 | 240 | -0.01(-0.15%) |
Apr 20, 2017 | 6.790 | 6.820 | 6.790 | 6.790 | 2,221 | +0.15(+2.26%) |
Apr 19, 2017 | 6.730 | 6.770 | 6.640 | 6.640 | 1,387 | -0.17(-2.50%) |
Apr 18, 2017 | 6.880 | 6.880 | 6.810 | 6.810 | 1,132 | -0.09(-1.30%) |
Apr 17, 2017 | 6.900 | 6.900 | 6.900 | 6.900 | 416 | -0.15(-2.10%) |
Apr 13, 2017 | 6.890 | 7.048 | 6.857 | 7.048 | 1,949 | +0.08(+1.12%) |
Apr 12, 2017 | 7.101 | 7.140 | 6.970 | 6.970 | 3,942 | -0.02(-0.29%) |
Apr 11, 2017 | 7.000 | 7.000 | 6.990 | 6.990 | 796 | -0.05(-0.71%) |
Apr 10, 2017 | 6.900 | 7.040 | 6.900 | 7.040 | 1,020 | +0.17(+2.47%) |
Apr 07, 2017 | 6.874 | 6.880 | 6.870 | 6.870 | 431 | -0.08(-1.15%) |
Apr 06, 2017 | 7.080 | 7.080 | 6.900 | 6.950 | 2,072 | -0.13(-1.84%) |
Apr 05, 2017 | 7.150 | 7.190 | 7.080 | 7.080 | 3,268 | -0.01(-0.14%) |
Apr 04, 2017 | 7.100 | 7.100 | 7.040 | 7.090 | 1,776 | -0.16(-2.21%) |