Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 5.690 | 5.809 | 5.610 | 5.650 | 35,709 | +0.00(+0.00%) |
Jun 29, 2017 | 5.809 | 5.849 | 5.610 | 5.650 | 117,323 | -0.20(-3.40%) |
Jun 28, 2017 | 5.928 | 5.968 | 5.690 | 5.849 | 68,505 | -0.08(-1.34%) |
Jun 27, 2017 | 5.809 | 5.964 | 5.809 | 5.928 | 46,227 | +0.08(+1.36%) |
Jun 26, 2017 | 5.889 | 5.916 | 5.729 | 5.849 | 49,877 | +0.00(+0.00%) |
Jun 23, 2017 | 5.690 | 5.889 | 5.650 | 5.849 | 265,391 | +0.20(+3.52%) |
Jun 22, 2017 | 5.729 | 5.849 | 5.650 | 5.650 | 28,413 | -0.08(-1.39%) |
Jun 21, 2017 | 5.690 | 5.769 | 5.650 | 5.729 | 65,875 | +0.04(+0.70%) |
Jun 20, 2017 | 5.650 | 5.769 | 5.650 | 5.690 | 45,149 | +0.04(+0.70%) |
Jun 19, 2017 | 5.729 | 5.809 | 5.650 | 5.650 | 22,685 | -0.08(-1.39%) |
Jun 16, 2017 | 5.690 | 5.809 | 5.690 | 5.729 | 75,865 | +0.00(+0.00%) |
Jun 15, 2017 | 5.729 | 5.789 | 5.729 | 5.729 | 21,388 | -0.04(-0.69%) |
Jun 14, 2017 | 5.809 | 5.889 | 5.650 | 5.769 | 28,262 | -0.03(-0.48%) |
Jun 13, 2017 | 5.718 | 5.876 | 5.718 | 5.797 | 36,796 | +0.08(+1.38%) |
Jun 12, 2017 | 5.758 | 5.837 | 5.679 | 5.718 | 54,601 | -0.04(-0.68%) |
Jun 09, 2017 | 5.639 | 5.797 | 5.600 | 5.758 | 42,965 | +0.12(+2.10%) |
Jun 08, 2017 | 5.639 | 5.679 | 5.560 | 5.639 | 37,034 | +0.00(+0.00%) |
Jun 07, 2017 | 5.560 | 5.639 | 5.560 | 5.639 | 18,718 | +0.12(+2.14%) |
Jun 06, 2017 | 5.600 | 5.639 | 5.442 | 5.521 | 69,806 | -0.12(-2.10%) |
Jun 05, 2017 | 5.560 | 5.718 | 5.560 | 5.639 | 31,690 | +0.04(+0.70%) |
Jun 02, 2017 | 5.600 | 5.718 | 5.560 | 5.600 | 55,867 | +0.04(+0.71%) |
Jun 01, 2017 | 5.403 | 5.639 | 5.403 | 5.560 | 123,156 | +0.16(+2.92%) |
May 31, 2017 | 5.600 | 5.639 | 5.403 | 5.403 | 88,435 | -0.20(-3.52%) |
May 30, 2017 | 5.482 | 5.600 | 5.363 | 5.600 | 62,560 | +0.08(+1.43%) |
May 26, 2017 | 5.363 | 5.560 | 5.324 | 5.521 | 23,543 | +0.20(+3.70%) |
May 25, 2017 | 5.758 | 5.758 | 5.206 | 5.324 | 186,358 | -0.39(-6.90%) |
May 24, 2017 | 5.639 | 5.758 | 5.609 | 5.718 | 32,252 | +0.12(+2.11%) |
May 23, 2017 | 5.482 | 5.679 | 5.482 | 5.600 | 53,481 | +0.12(+2.16%) |
May 22, 2017 | 5.482 | 5.600 | 5.442 | 5.482 | 49,537 | -0.08(-1.42%) |
May 19, 2017 | 5.482 | 5.600 | 5.403 | 5.560 | 83,951 | +0.08(+1.44%) |
May 18, 2017 | 5.560 | 5.679 | 5.403 | 5.482 | 90,377 | -0.12(-2.11%) |
May 17, 2017 | 5.797 | 5.797 | 5.560 | 5.600 | 82,535 | -0.20(-3.40%) |
May 16, 2017 | 6.152 | 6.152 | 5.758 | 5.797 | 68,844 | -0.32(-5.16%) |
May 15, 2017 | 6.349 | 6.349 | 5.955 | 6.113 | 131,306 | -0.32(-4.91%) |
May 12, 2017 | 6.231 | 6.507 | 6.191 | 6.428 | 65,617 | +0.12(+1.87%) |
May 11, 2017 | 6.270 | 6.310 | 6.152 | 6.310 | 116,752 | +0.16(+2.56%) |
May 10, 2017 | 5.797 | 6.270 | 5.797 | 6.152 | 79,706 | +0.35(+6.12%) |
May 09, 2017 | 5.718 | 5.797 | 5.639 | 5.797 | 61,885 | +0.04(+0.69%) |
May 08, 2017 | 5.758 | 5.797 | 5.718 | 5.758 | 47,479 | -0.04(-0.68%) |
May 05, 2017 | 5.828 | 5.876 | 5.600 | 5.797 | 36,637 | +0.04(+0.69%) |
May 04, 2017 | 5.837 | 5.876 | 5.679 | 5.758 | 22,554 | -0.04(-0.68%) |
May 03, 2017 | 5.876 | 5.955 | 5.797 | 5.797 | 37,408 | -0.12(-2.00%) |
May 02, 2017 | 5.837 | 6.034 | 5.797 | 5.915 | 35,004 | +0.04(+0.67%) |
May 01, 2017 | 6.073 | 6.073 | 5.758 | 5.876 | 40,374 | -0.16(-2.61%) |
Apr 28, 2017 | 6.073 | 6.073 | 5.955 | 6.034 | 79,066 | +0.00(+0.00%) |
Apr 27, 2017 | 6.073 | 6.073 | 5.955 | 6.034 | 25,679 | +0.00(+0.00%) |
Apr 26, 2017 | 6.073 | 6.073 | 5.955 | 6.034 | 55,709 | +0.00(+0.00%) |
Apr 25, 2017 | 5.994 | 6.113 | 5.876 | 6.034 | 47,603 | +0.12(+2.00%) |
Apr 24, 2017 | 5.994 | 5.994 | 5.758 | 5.915 | 101,245 | +0.04(+0.67%) |
Apr 21, 2017 | 5.955 | 5.955 | 5.837 | 5.876 | 58,209 | -0.08(-1.32%) |
Apr 20, 2017 | 5.915 | 5.994 | 5.876 | 5.955 | 35,451 | +0.12(+2.03%) |
Apr 19, 2017 | 5.639 | 5.876 | 5.639 | 5.837 | 38,101 | +0.20(+3.50%) |
Apr 18, 2017 | 5.639 | 5.639 | 5.525 | 5.639 | 34,775 | +0.00(+0.00%) |
Apr 17, 2017 | 5.403 | 5.639 | 5.403 | 5.639 | 54,258 | +0.24(+4.38%) |
Apr 13, 2017 | 5.442 | 5.501 | 5.363 | 5.403 | 21,977 | -0.04(-0.72%) |
Apr 12, 2017 | 5.482 | 5.560 | 5.403 | 5.442 | 13,500 | -0.08(-1.43%) |
Apr 11, 2017 | 5.482 | 5.521 | 5.403 | 5.521 | 30,659 | +0.00(+0.00%) |
Apr 10, 2017 | 5.403 | 5.560 | 5.367 | 5.521 | 24,231 | +0.12(+2.19%) |
Apr 07, 2017 | 5.363 | 5.560 | 5.363 | 5.403 | 56,828 | +0.04(+0.74%) |
Apr 06, 2017 | 5.521 | 5.560 | 5.363 | 5.363 | 44,456 | -0.04(-0.73%) |
Apr 05, 2017 | 5.600 | 5.639 | 5.363 | 5.403 | 52,955 | -0.16(-2.84%) |
Apr 04, 2017 | 5.718 | 5.718 | 5.521 | 5.560 | 67,706 | -0.20(-3.42%) |