Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 5.013 | 5.091 | 5.001 | 5.055 | 15,916,729 | +0.08(+1.55%) |
Jun 29, 2017 | 5.013 | 5.031 | 4.882 | 4.978 | 16,082,698 | -0.01(-0.24%) |
Jun 28, 2017 | 4.948 | 5.001 | 4.856 | 4.990 | 16,116,350 | +0.08(+1.70%) |
Jun 27, 2017 | 4.882 | 4.984 | 4.865 | 4.906 | 19,435,766 | -0.07(-1.43%) |
Jun 26, 2017 | 4.805 | 4.993 | 4.787 | 4.978 | 17,406,846 | +0.26(+5.42%) |
Jun 23, 2017 | 4.746 | 4.769 | 4.698 | 4.722 | 7,778,941 | -0.04(-0.75%) |
Jun 22, 2017 | 4.710 | 4.784 | 4.659 | 4.758 | 11,413,608 | +0.06(+1.27%) |
Jun 21, 2017 | 4.746 | 4.799 | 4.668 | 4.698 | 16,391,243 | -0.04(-0.75%) |
Jun 20, 2017 | 4.871 | 4.888 | 4.731 | 4.734 | 21,172,644 | -0.18(-3.63%) |
Jun 19, 2017 | 4.853 | 4.972 | 4.853 | 4.912 | 12,223,955 | +0.01(+0.12%) |
Jun 16, 2017 | 4.871 | 4.912 | 4.832 | 4.906 | 15,241,612 | +0.05(+1.10%) |
Jun 15, 2017 | 4.829 | 4.871 | 4.740 | 4.853 | 17,665,956 | -0.07(-1.45%) |
Jun 14, 2017 | 4.912 | 4.978 | 4.871 | 4.924 | 22,478,966 | +0.20(+4.15%) |
Jun 13, 2017 | 4.764 | 4.769 | 4.698 | 4.728 | 17,556,280 | -0.02(-0.38%) |
Jun 12, 2017 | 4.835 | 4.853 | 4.657 | 4.746 | 20,903,776 | -0.13(-2.68%) |
Jun 09, 2017 | 4.978 | 4.990 | 4.853 | 4.877 | 16,449,136 | -0.11(-2.26%) |
Jun 08, 2017 | 4.966 | 5.007 | 4.906 | 4.990 | 18,075,574 | -0.07(-1.41%) |
Jun 07, 2017 | 5.043 | 5.067 | 4.984 | 5.061 | 19,309,614 | +0.10(+1.92%) |
Jun 06, 2017 | 4.906 | 5.013 | 4.888 | 4.966 | 16,545,148 | +0.08(+1.58%) |
Jun 05, 2017 | 4.894 | 4.966 | 4.847 | 4.888 | 16,567,514 | -0.03(-0.60%) |
Jun 02, 2017 | 5.073 | 5.085 | 4.900 | 4.918 | 22,556,766 | -0.10(-2.06%) |
Jun 01, 2017 | 5.087 | 5.111 | 4.980 | 5.022 | 28,736,064 | -0.02(-0.35%) |
May 31, 2017 | 5.135 | 5.135 | 5.040 | 5.040 | 32,186,008 | -0.07(-1.40%) |
May 30, 2017 | 5.063 | 5.129 | 5.057 | 5.111 | 22,645,142 | +0.04(+0.82%) |
May 26, 2017 | 5.010 | 5.129 | 4.974 | 5.069 | 21,122,182 | +0.13(+2.65%) |
May 25, 2017 | 5.022 | 5.063 | 4.867 | 4.939 | 24,863,492 | -0.07(-1.42%) |
May 24, 2017 | 5.022 | 5.158 | 4.992 | 5.010 | 30,023,494 | +0.06(+1.20%) |
May 23, 2017 | 4.939 | 5.034 | 4.915 | 4.950 | 32,139,210 | +0.08(+1.71%) |
May 22, 2017 | 4.968 | 4.992 | 4.766 | 4.867 | 38,452,892 | -0.21(-4.10%) |
May 19, 2017 | 5.105 | 5.200 | 5.052 | 5.075 | 52,424,880 | +0.24(+5.04%) |
May 18, 2017 | 4.838 | 5.158 | 4.713 | 4.832 | 96,475,728 | -1.14(-19.02%) |
May 17, 2017 | 6.062 | 6.109 | 5.886 | 5.967 | 19,629,564 | -0.19(-3.09%) |
May 16, 2017 | 6.157 | 6.163 | 6.092 | 6.157 | 15,179,661 | +0.04(+0.68%) |
May 15, 2017 | 6.097 | 6.145 | 6.056 | 6.115 | 13,188,232 | +0.04(+0.59%) |
May 12, 2017 | 6.062 | 6.127 | 6.038 | 6.080 | 16,868,362 | +0.11(+1.89%) |
May 11, 2017 | 5.931 | 5.985 | 5.878 | 5.967 | 32,684,494 | +0.07(+1.21%) |
May 10, 2017 | 5.901 | 5.937 | 5.875 | 5.895 | 15,402,478 | +0.12(+2.16%) |
May 09, 2017 | 5.741 | 5.830 | 5.729 | 5.771 | 10,974,687 | +0.05(+0.83%) |
May 08, 2017 | 5.729 | 5.782 | 5.676 | 5.723 | 12,837,346 | -0.04(-0.62%) |
May 05, 2017 | 5.735 | 5.782 | 5.711 | 5.759 | 13,654,638 | +0.04(+0.73%) |
May 04, 2017 | 5.782 | 5.830 | 5.684 | 5.717 | 20,918,130 | -0.15(-2.53%) |
May 03, 2017 | 5.872 | 5.901 | 5.753 | 5.866 | 18,550,186 | -0.03(-0.44%) |
May 02, 2017 | 5.779 | 5.933 | 5.779 | 5.892 | 21,492,840 | +0.08(+1.41%) |
May 01, 2017 | 5.723 | 5.858 | 5.696 | 5.810 | 29,298,774 | +0.11(+1.99%) |
Apr 28, 2017 | 5.615 | 5.702 | 5.561 | 5.696 | 29,490,620 | +0.00(+0.00%) |
Apr 27, 2017 | 5.631 | 5.739 | 5.594 | 5.696 | 69,007,944 | +0.15(+2.73%) |
Apr 26, 2017 | 5.399 | 5.561 | 5.394 | 5.545 | 52,909,804 | +0.09(+1.68%) |
Apr 25, 2017 | 5.361 | 5.491 | 5.334 | 5.453 | 18,743,004 | +0.00(+0.00%) |
Apr 24, 2017 | 5.442 | 5.545 | 5.421 | 5.453 | 31,100,072 | +0.14(+2.64%) |
Apr 21, 2017 | 5.313 | 5.375 | 5.299 | 5.313 | 20,266,458 | +0.03(+0.51%) |
Apr 20, 2017 | 5.442 | 5.459 | 5.248 | 5.286 | 44,103,064 | -0.12(-2.20%) |
Apr 19, 2017 | 5.566 | 5.572 | 5.394 | 5.405 | 19,503,184 | -0.13(-2.34%) |
Apr 18, 2017 | 5.523 | 5.675 | 5.518 | 5.534 | 19,871,258 | -0.06(-1.16%) |
Apr 17, 2017 | 5.383 | 5.615 | 5.369 | 5.599 | 21,372,654 | +0.31(+5.92%) |
Apr 13, 2017 | 5.459 | 5.480 | 5.275 | 5.286 | 23,634,340 | -0.16(-2.88%) |
Apr 12, 2017 | 5.496 | 5.496 | 5.399 | 5.442 | 17,941,422 | -0.07(-1.27%) |
Apr 11, 2017 | 5.529 | 5.550 | 5.351 | 5.513 | 21,699,442 | +0.02(+0.39%) |
Apr 10, 2017 | 5.459 | 5.523 | 5.405 | 5.491 | 19,537,370 | +0.04(+0.79%) |
Apr 07, 2017 | 5.469 | 5.561 | 5.405 | 5.448 | 14,213,870 | +0.02(+0.30%) |
Apr 06, 2017 | 5.464 | 5.558 | 5.372 | 5.432 | 19,823,068 | -0.09(-1.66%) |
Apr 05, 2017 | 5.707 | 5.718 | 5.502 | 5.523 | 18,042,592 | -0.18(-3.12%) |
Apr 04, 2017 | 5.583 | 5.715 | 5.561 | 5.702 | 21,880,554 | +0.10(+1.69%) |