Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 5.700 | 5.700 | 5.700 | 0 | +0.10(+1.79%) | |
Jun 28, 2017 | 5.600 | 5.600 | 5.600 | 0 | +0.08(+1.45%) | |
Jun 27, 2017 | 5.550 | 5.550 | 5.510 | 5.520 | 8,700 | -0.03(-0.54%) |
Jun 26, 2017 | 5.550 | 5.550 | 5.550 | 5.550 | 610 | +0.00(+0.00%) |
Jun 23, 2017 | 5.550 | 5.550 | 5.550 | 5.550 | 2,000 | -0.05(-0.89%) |
Jun 22, 2017 | 5.600 | 5.600 | 5.600 | 5.600 | 500 | +0.10(+1.82%) |
Jun 21, 2017 | 5.425 | 5.500 | 5.425 | 5.500 | 2,276 | +0.05(+0.92%) |
Jun 20, 2017 | 5.640 | 5.640 | 5.350 | 5.450 | 7,973 | -0.15(-2.68%) |
Jun 19, 2017 | 5.520 | 5.600 | 5.520 | 5.600 | 13,550 | +0.05(+0.90%) |
Jun 16, 2017 | 5.550 | 5.600 | 5.450 | 5.550 | 14,790 | -0.09(-1.60%) |
Jun 15, 2017 | 5.650 | 5.650 | 5.640 | 5.640 | 1,523 | -0.11(-1.91%) |
Jun 14, 2017 | 5.720 | 5.770 | 5.650 | 5.750 | 13,820 | -0.02(-0.35%) |
Jun 13, 2017 | 5.350 | 5.890 | 5.350 | 5.770 | 12,546 | +0.42(+7.85%) |
Jun 12, 2017 | 5.300 | 5.350 | 5.300 | 5.350 | 686 | +0.00(+0.00%) |
Jun 09, 2017 | 5.305 | 5.350 | 5.250 | 5.350 | 9,603 | -0.02(-0.37%) |
Jun 08, 2017 | 5.350 | 5.370 | 5.350 | 5.370 | 2,010 | -0.03(-0.56%) |
Jun 07, 2017 | 5.250 | 5.400 | 5.250 | 5.400 | 1,510 | +0.15(+2.86%) |
Jun 06, 2017 | 5.350 | 5.350 | 5.250 | 5.250 | 25,066 | -0.15(-2.78%) |
Jun 05, 2017 | 5.350 | 5.550 | 5.250 | 5.400 | 8,119 | +0.09(+1.69%) |
Jun 02, 2017 | 5.500 | 5.550 | 5.310 | 5.310 | 4,440 | -0.19(-3.45%) |
Jun 01, 2017 | 5.250 | 5.550 | 5.210 | 5.500 | 25,263 | +0.25(+4.76%) |
May 31, 2017 | 5.200 | 5.350 | 5.200 | 5.250 | 29,969 | +0.05(+0.96%) |
May 30, 2017 | 5.100 | 5.210 | 5.090 | 5.200 | 44,863 | +0.10(+1.96%) |
May 26, 2017 | 4.970 | 5.200 | 4.970 | 5.100 | 12,264 | +0.07(+1.39%) |
May 25, 2017 | 4.950 | 5.130 | 4.810 | 5.030 | 58,489 | +0.08(+1.62%) |
May 24, 2017 | 4.600 | 5.000 | 4.600 | 4.950 | 68,168 | +0.25(+5.32%) |
May 23, 2017 | 4.709 | 4.709 | 4.570 | 4.700 | 2,841 | +0.09(+1.95%) |
May 22, 2017 | 4.500 | 4.610 | 4.500 | 4.610 | 34,341 | +0.11(+2.44%) |
May 19, 2017 | 4.550 | 4.550 | 4.500 | 4.500 | 3,200 | +0.00(+0.00%) |
May 18, 2017 | 4.250 | 4.680 | 4.250 | 4.500 | 89,803 | +0.35(+8.43%) |
May 15, 2017 | 4.150 | 4.150 | 4.150 | 0 | +0.05(+1.22%) | |
May 12, 2017 | 4.100 | 4.100 | 4.100 | 4.100 | 1,189 | -0.15(-3.53%) |
May 10, 2017 | 4.250 | 4.250 | 4.250 | 0 | +0.05(+1.19%) | |
May 09, 2017 | 4.100 | 4.200 | 4.100 | 4.200 | 1,700 | +0.12(+2.94%) |
May 08, 2017 | 4.100 | 4.100 | 4.050 | 4.080 | 8,631 | -0.02(-0.49%) |
May 05, 2017 | 4.100 | 4.100 | 4.070 | 4.100 | 2,267 | +0.03(+0.74%) |
May 04, 2017 | 4.010 | 4.100 | 4.000 | 4.070 | 18,582 | -0.04(-0.97%) |
May 03, 2017 | 4.010 | 4.110 | 3.920 | 4.110 | 15,702 | +0.01(+0.24%) |
May 02, 2017 | 4.050 | 4.100 | 4.010 | 4.100 | 5,080 | +0.02(+0.49%) |
May 01, 2017 | 4.100 | 4.100 | 3.992 | 4.080 | 6,571 | -0.12(-2.86%) |
Apr 28, 2017 | 4.000 | 4.200 | 3.980 | 4.200 | 82,876 | +0.20(+5.00%) |
Apr 27, 2017 | 4.000 | 4.010 | 4.000 | 4.000 | 51,300 | +0.00(+0.00%) |
Apr 26, 2017 | 4.115 | 4.120 | 3.970 | 4.000 | 75,500 | -0.20(-4.76%) |
Apr 25, 2017 | 4.030 | 4.200 | 4.030 | 4.200 | 3,000 | +0.00(+0.00%) |
Apr 24, 2017 | 4.000 | 4.200 | 4.000 | 4.200 | 5,643 | +0.06(+1.45%) |
Apr 20, 2017 | 4.140 | 4.140 | 4.140 | 0 | +0.04(+0.98%) | |
Apr 19, 2017 | 4.100 | 4.100 | 4.100 | 4.100 | 2,700 | -0.13(-3.07%) |
Apr 13, 2017 | 4.230 | 4.230 | 4.230 | 0 | +0.13(+3.17%) | |
Apr 11, 2017 | 4.100 | 4.100 | 4.100 | 0 | +0.20(+5.13%) | |
Apr 10, 2017 | 4.050 | 4.050 | 3.900 | 3.900 | 16,603 | -0.25(-6.02%) |
Apr 07, 2017 | 4.150 | 4.150 | 4.050 | 4.150 | 700 | +0.10(+2.47%) |
Apr 06, 2017 | 4.050 | 4.050 | 4.050 | 4.050 | 500 | +0.10(+2.53%) |
Apr 05, 2017 | 4.100 | 4.100 | 3.950 | 3.950 | 5,316 | +0.05(+1.28%) |