Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 6.287 | 5.999 | 6.117 | 3,885,385 | -0.10(-1.58%) | |
Jun 29, 2017 | 6.241 | 6.333 | 6.090 | 6.215 | 5,110,101 | -0.06(-0.94%) |
Jun 28, 2017 | 6.005 | 6.542 | 5.933 | 6.274 | 8,723,960 | +0.26(+4.36%) |
Jun 27, 2017 | 5.986 | 6.130 | 5.874 | 6.012 | 3,740,502 | +0.09(+1.44%) |
Jun 26, 2017 | 6.090 | 6.176 | 5.842 | 5.927 | 5,515,461 | -0.07(-1.20%) |
Jun 23, 2017 | 6.136 | 5.999 | 19,867,066 | +0.31(+5.41%) | ||
Jun 22, 2017 | 5.069 | 5.881 | 5.069 | 5.691 | 11,279,207 | +0.66(+13.15%) |
Jun 21, 2017 | 4.925 | 5.082 | 4.925 | 5.029 | 2,735,003 | +0.11(+2.26%) |
Jun 20, 2017 | 5.082 | 5.085 | 4.905 | 4.918 | 2,491,909 | -0.18(-3.59%) |
Jun 19, 2017 | 4.997 | 5.167 | 4.925 | 5.102 | 2,063,002 | +0.14(+2.91%) |
Jun 16, 2017 | 4.964 | 5.023 | 4.925 | 4.957 | 2,787,808 | -0.01(-0.26%) |
Jun 15, 2017 | 5.226 | 5.239 | 4.971 | 4.971 | 3,211,853 | -0.31(-5.95%) |
Jun 14, 2017 | 5.344 | 5.370 | 5.239 | 5.285 | 1,877,164 | -0.02(-0.37%) |
Jun 13, 2017 | 5.239 | 5.357 | 5.239 | 5.305 | 2,117,918 | +0.11(+2.14%) |
Jun 12, 2017 | 5.232 | 5.331 | 5.167 | 5.193 | 2,447,706 | -0.05(-1.00%) |
Jun 09, 2017 | 5.396 | 5.403 | 5.213 | 5.246 | 3,380,474 | -0.11(-2.08%) |
Jun 08, 2017 | 5.167 | 5.370 | 5.102 | 5.357 | 3,054,775 | +0.23(+4.47%) |
Jun 07, 2017 | 5.403 | 5.429 | 5.075 | 5.128 | 3,028,280 | -0.26(-4.74%) |
Jun 06, 2017 | 5.298 | 5.475 | 5.272 | 5.383 | 3,392,251 | +0.07(+1.36%) |
Jun 05, 2017 | 5.265 | 5.344 | 5.200 | 5.311 | 2,385,064 | +0.06(+1.12%) |
Jun 02, 2017 | 5.252 | 5.409 | 5.213 | 5.252 | 2,223,996 | +0.02(+0.38%) |
Jun 01, 2017 | 5.160 | 5.377 | 5.095 | 5.232 | 3,107,918 | +0.08(+1.52%) |
May 31, 2017 | 5.324 | 5.357 | 5.115 | 5.154 | 3,462,200 | -0.18(-3.44%) |
May 30, 2017 | 5.390 | 5.449 | 5.232 | 5.337 | 3,320,516 | +0.13(+2.52%) |
May 26, 2017 | 5.337 | 5.363 | 5.167 | 5.206 | 3,313,066 | -0.18(-3.40%) |
May 25, 2017 | 5.403 | 5.540 | 5.357 | 5.390 | 3,814,391 | -0.03(-0.48%) |
May 24, 2017 | 5.239 | 5.462 | 5.206 | 5.416 | 5,190,387 | +0.21(+4.03%) |
May 23, 2017 | 5.023 | 5.363 | 4.974 | 5.206 | 5,525,536 | +0.14(+2.85%) |
May 22, 2017 | 4.990 | 5.062 | 4.879 | 5.062 | 3,310,047 | +0.12(+2.52%) |
May 19, 2017 | 4.781 | 5.003 | 4.715 | 4.938 | 3,935,531 | +0.17(+3.57%) |
May 18, 2017 | 4.597 | 4.768 | 4.545 | 4.768 | 4,179,310 | +0.14(+3.12%) |
May 17, 2017 | 4.650 | 4.722 | 4.584 | 4.623 | 4,562,175 | -0.10(-2.08%) |
May 16, 2017 | 4.826 | 4.872 | 4.630 | 4.722 | 3,560,159 | -0.10(-2.04%) |
May 15, 2017 | 4.709 | 4.912 | 4.709 | 4.820 | 4,525,803 | +0.14(+3.08%) |
May 12, 2017 | 4.879 | 4.892 | 4.610 | 4.676 | 4,807,597 | -0.18(-3.77%) |
May 11, 2017 | 4.800 | 4.912 | 4.735 | 4.859 | 7,153,727 | +0.07(+1.37%) |
May 10, 2017 | 4.355 | 4.964 | 4.322 | 4.794 | 11,320,546 | +0.14(+2.95%) |
May 09, 2017 | 4.525 | 4.702 | 4.407 | 4.656 | 5,598,454 | +0.14(+3.04%) |
May 08, 2017 | 4.597 | 4.630 | 4.466 | 4.519 | 3,040,157 | -0.01(-0.14%) |
May 05, 2017 | 4.394 | 4.545 | 4.276 | 4.525 | 3,061,453 | +0.15(+3.44%) |
May 04, 2017 | 4.643 | 4.665 | 4.289 | 4.375 | 5,610,030 | -0.29(-6.18%) |
May 03, 2017 | 4.748 | 4.951 | 4.637 | 4.663 | 6,213,801 | -0.04(-0.84%) |
May 02, 2017 | 4.525 | 4.718 | 4.512 | 4.702 | 4,311,956 | +0.16(+3.61%) |
May 01, 2017 | 4.545 | 4.610 | 4.460 | 4.538 | 2,649,383 | -0.01(-0.14%) |
Apr 28, 2017 | 4.643 | 4.699 | 4.538 | 4.545 | 3,049,996 | -0.10(-2.25%) |
Apr 27, 2017 | 4.604 | 4.663 | 4.486 | 4.650 | 3,513,538 | +0.05(+1.14%) |
Apr 26, 2017 | 4.473 | 4.682 | 4.473 | 4.597 | 8,016,318 | +0.10(+2.18%) |
Apr 25, 2017 | 4.427 | 4.532 | 4.414 | 4.499 | 2,111,410 | +0.09(+1.93%) |
Apr 24, 2017 | 4.434 | 4.486 | 4.329 | 4.414 | 1,560,537 | +0.05(+1.05%) |
Apr 21, 2017 | 4.486 | 4.486 | 4.322 | 4.368 | 2,478,344 | -0.04(-0.89%) |
Apr 20, 2017 | 4.460 | 4.525 | 4.381 | 4.407 | 3,045,233 | -0.03(-0.74%) |
Apr 19, 2017 | 4.473 | 4.581 | 4.427 | 4.440 | 3,473,563 | -0.03(-0.73%) |
Apr 18, 2017 | 4.361 | 4.486 | 4.309 | 4.473 | 3,532,485 | +0.10(+2.25%) |
Apr 17, 2017 | 4.270 | 4.394 | 4.231 | 4.375 | 2,298,993 | +0.10(+2.45%) |
Apr 13, 2017 | 4.375 | 4.470 | 4.237 | 4.270 | 3,341,572 | -0.14(-3.12%) |
Apr 12, 2017 | 4.355 | 4.447 | 4.283 | 4.407 | 3,529,975 | +0.02(+0.45%) |
Apr 11, 2017 | 4.597 | 4.617 | 4.280 | 4.388 | 7,692,201 | -0.23(-4.96%) |
Apr 10, 2017 | 4.001 | 4.650 | 4.001 | 4.617 | 8,340,982 | +0.58(+14.26%) |
Apr 07, 2017 | 4.086 | 4.132 | 3.995 | 4.041 | 4,275,823 | -0.03(-0.80%) |
Apr 06, 2017 | 3.995 | 4.126 | 3.955 | 4.073 | 3,680,790 | +0.03(+0.65%) |
Apr 05, 2017 | 4.093 | 4.158 | 3.985 | 4.047 | 6,032,280 | +0.01(+0.16%) |
Apr 04, 2017 | 3.942 | 4.152 | 3.897 | 4.041 | 6,020,599 | +0.09(+2.15%) |