Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 5.850 | 5.950 | 5.775 | 5.850 | 549,542 | +0.00(+0.00%) |
Jun 29, 2017 | 5.850 | 5.875 | 5.750 | 5.850 | 270,598 | +0.00(+0.00%) |
Jun 28, 2017 | 5.700 | 5.925 | 5.600 | 5.850 | 628,353 | +0.20(+3.54%) |
Jun 27, 2017 | 5.600 | 5.750 | 5.590 | 5.650 | 275,018 | +0.05(+0.89%) |
Jun 26, 2017 | 5.650 | 5.750 | 5.550 | 5.600 | 399,174 | +0.00(+0.00%) |
Jun 23, 2017 | 5.500 | 5.750 | 5.450 | 5.600 | 2,240,884 | +0.15(+2.75%) |
Jun 22, 2017 | 5.450 | 5.500 | 5.350 | 5.450 | 238,707 | +0.05(+0.93%) |
Jun 21, 2017 | 5.350 | 5.450 | 5.300 | 5.400 | 201,505 | +0.10(+1.89%) |
Jun 20, 2017 | 5.400 | 5.450 | 5.250 | 5.300 | 189,867 | -0.10(-1.85%) |
Jun 19, 2017 | 5.300 | 5.450 | 5.300 | 5.400 | 242,786 | +0.10(+1.89%) |
Jun 16, 2017 | 5.200 | 5.350 | 5.200 | 5.300 | 364,336 | +0.05(+0.95%) |
Jun 15, 2017 | 5.200 | 5.300 | 5.050 | 5.250 | 379,631 | +0.00(+0.00%) |
Jun 14, 2017 | 5.300 | 5.300 | 5.150 | 5.250 | 278,537 | -0.05(-0.94%) |
Jun 13, 2017 | 5.250 | 5.300 | 5.150 | 5.300 | 311,358 | +0.10(+1.92%) |
Jun 12, 2017 | 5.250 | 5.300 | 5.150 | 5.200 | 162,756 | -0.05(-0.95%) |
Jun 09, 2017 | 5.250 | 5.300 | 5.150 | 5.250 | 202,723 | +0.00(+0.00%) |
Jun 08, 2017 | 5.250 | 5.250 | 5.100 | 5.250 | 202,900 | +0.00(+0.00%) |
Jun 07, 2017 | 5.100 | 5.250 | 5.100 | 5.250 | 180,543 | +0.15(+2.94%) |
Jun 06, 2017 | 5.150 | 5.250 | 5.050 | 5.100 | 109,967 | -0.10(-1.92%) |
Jun 05, 2017 | 5.300 | 5.300 | 5.110 | 5.200 | 252,018 | -0.10(-1.89%) |
Jun 02, 2017 | 5.250 | 5.300 | 5.250 | 5.300 | 271,119 | +0.05(+0.95%) |
Jun 01, 2017 | 5.200 | 5.300 | 5.150 | 5.250 | 229,503 | +0.10(+1.94%) |
May 31, 2017 | 5.150 | 5.250 | 5.100 | 5.150 | 126,544 | +0.00(+0.00%) |
May 30, 2017 | 5.100 | 5.200 | 4.900 | 5.150 | 148,920 | +0.05(+0.98%) |
May 26, 2017 | 5.100 | 5.300 | 5.050 | 5.100 | 213,856 | +0.00(+0.00%) |
May 25, 2017 | 5.100 | 5.200 | 4.950 | 5.100 | 717,301 | +0.05(+0.99%) |
May 24, 2017 | 5.100 | 5.150 | 5.050 | 5.050 | 277,073 | -0.05(-0.98%) |
May 23, 2017 | 5.150 | 5.200 | 5.050 | 5.100 | 410,146 | +0.00(+0.00%) |
May 22, 2017 | 4.900 | 5.150 | 4.900 | 5.100 | 380,465 | +0.25(+5.15%) |
May 19, 2017 | 4.700 | 5.100 | 4.650 | 4.850 | 556,324 | +0.10(+2.11%) |
May 18, 2017 | 4.600 | 4.800 | 4.550 | 4.750 | 316,192 | +0.15(+3.26%) |
May 17, 2017 | 4.500 | 4.700 | 4.500 | 4.600 | 402,385 | +0.05(+1.10%) |
May 16, 2017 | 4.650 | 4.650 | 4.500 | 4.550 | 121,513 | -0.10(-2.15%) |
May 15, 2017 | 4.550 | 4.650 | 4.543 | 4.650 | 115,859 | +0.10(+2.20%) |
May 12, 2017 | 4.500 | 4.610 | 4.500 | 4.550 | 103,610 | +0.00(+0.00%) |
May 11, 2017 | 4.550 | 4.650 | 4.450 | 4.550 | 131,035 | -0.05(-1.09%) |
May 10, 2017 | 4.500 | 4.675 | 4.500 | 4.600 | 226,411 | +0.05(+1.10%) |
May 09, 2017 | 4.600 | 4.700 | 4.500 | 4.550 | 241,362 | -0.05(-1.09%) |
May 08, 2017 | 4.650 | 4.700 | 4.500 | 4.600 | 173,791 | -0.05(-1.08%) |
May 05, 2017 | 4.550 | 4.700 | 4.350 | 4.650 | 206,514 | +0.15(+3.33%) |
May 04, 2017 | 4.600 | 4.650 | 4.450 | 4.500 | 157,731 | -0.10(-2.17%) |
May 03, 2017 | 4.400 | 4.600 | 4.400 | 4.600 | 251,720 | +0.15(+3.37%) |
May 02, 2017 | 4.300 | 4.650 | 4.300 | 4.450 | 231,893 | +0.15(+3.49%) |
May 01, 2017 | 4.100 | 4.300 | 4.050 | 4.300 | 279,524 | +0.25(+6.17%) |
Apr 28, 2017 | 4.000 | 4.100 | 3.950 | 4.050 | 86,191 | +0.05(+1.25%) |
Apr 27, 2017 | 4.100 | 4.100 | 3.940 | 4.000 | 211,384 | -0.10(-2.44%) |
Apr 26, 2017 | 4.100 | 4.350 | 4.100 | 4.100 | 322,525 | +0.00(+0.00%) |
Apr 25, 2017 | 4.100 | 4.150 | 4.000 | 4.100 | 205,272 | +0.05(+1.23%) |
Apr 24, 2017 | 4.050 | 4.150 | 4.000 | 4.050 | 183,571 | +0.00(+0.00%) |
Apr 21, 2017 | 4.050 | 4.100 | 4.000 | 4.050 | 211,782 | +0.00(+0.00%) |
Apr 20, 2017 | 3.950 | 4.100 | 3.925 | 4.050 | 161,979 | +0.15(+3.85%) |
Apr 19, 2017 | 3.900 | 4.000 | 3.850 | 3.900 | 82,878 | +0.00(+0.00%) |
Apr 18, 2017 | 3.850 | 3.900 | 3.850 | 3.900 | 78,762 | +0.00(+0.00%) |
Apr 17, 2017 | 3.850 | 3.900 | 3.850 | 3.900 | 64,090 | +0.05(+1.30%) |
Apr 13, 2017 | 3.900 | 3.900 | 3.850 | 3.850 | 54,942 | -0.05(-1.28%) |
Apr 12, 2017 | 3.900 | 3.950 | 3.850 | 3.900 | 69,471 | +0.00(+0.00%) |
Apr 11, 2017 | 3.900 | 3.950 | 3.850 | 3.900 | 59,833 | +0.00(+0.00%) |
Apr 10, 2017 | 3.900 | 4.050 | 3.900 | 3.900 | 56,197 | -0.05(-1.27%) |
Apr 07, 2017 | 3.950 | 4.100 | 3.900 | 3.950 | 63,224 | +0.00(+0.00%) |
Apr 06, 2017 | 3.850 | 4.000 | 3.850 | 3.950 | 108,771 | +0.10(+2.60%) |
Apr 05, 2017 | 3.950 | 4.050 | 3.800 | 3.850 | 150,212 | -0.10(-2.53%) |
Apr 04, 2017 | 4.000 | 4.000 | 3.900 | 3.950 | 149,107 | -0.05(-1.25%) |