Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 4.492 | 4.568 | 4.468 | 4.544 | 283,815 | +0.05(+1.16%) |
Jun 29, 2017 | 4.560 | 4.564 | 4.452 | 4.492 | 277,315 | -0.06(-1.40%) |
Jun 28, 2017 | 4.536 | 4.572 | 4.444 | 4.556 | 508,880 | +0.07(+1.52%) |
Jun 27, 2017 | 4.524 | 4.604 | 4.436 | 4.488 | 503,780 | -0.14(-3.11%) |
Jun 26, 2017 | 4.664 | 4.704 | 4.580 | 4.632 | 307,442 | +0.03(+0.61%) |
Jun 23, 2017 | 4.604 | 4.680 | 4.532 | 4.604 | 619,020 | -0.03(-0.60%) |
Jun 22, 2017 | 4.464 | 4.648 | 4.400 | 4.632 | 563,895 | +0.13(+2.93%) |
Jun 21, 2017 | 4.580 | 4.624 | 4.452 | 4.500 | 533,170 | -0.06(-1.32%) |
Jun 20, 2017 | 4.752 | 4.836 | 4.532 | 4.560 | 1,289,237 | -0.14(-2.98%) |
Jun 19, 2017 | 4.572 | 4.736 | 4.536 | 4.700 | 949,765 | +0.07(+1.56%) |
Jun 16, 2017 | 4.644 | 4.684 | 4.548 | 4.628 | 496,577 | -0.00(-0.09%) |
Jun 15, 2017 | 4.672 | 4.704 | 4.536 | 4.632 | 610,425 | -0.09(-1.95%) |
Jun 14, 2017 | 4.792 | 4.832 | 4.680 | 4.724 | 445,477 | -0.06(-1.25%) |
Jun 13, 2017 | 4.700 | 4.788 | 4.576 | 4.784 | 1,140,300 | +0.09(+1.87%) |
Jun 12, 2017 | 4.780 | 4.840 | 4.628 | 4.696 | 676,212 | +0.02(+0.51%) |
Jun 09, 2017 | 4.844 | 4.864 | 4.664 | 4.672 | 618,982 | -0.15(-3.07%) |
Jun 08, 2017 | 5.000 | 5.004 | 4.772 | 4.820 | 587,922 | -0.22(-4.37%) |
Jun 07, 2017 | 4.888 | 5.092 | 4.860 | 5.040 | 1,162,835 | +0.23(+4.74%) |
Jun 06, 2017 | 4.684 | 4.864 | 4.664 | 4.812 | 427,170 | +0.22(+4.88%) |
Jun 05, 2017 | 4.596 | 4.660 | 4.532 | 4.588 | 619,455 | -0.08(-1.80%) |
Jun 02, 2017 | 4.764 | 4.788 | 4.664 | 4.672 | 426,705 | -0.06(-1.35%) |
Jun 01, 2017 | 4.856 | 4.916 | 4.712 | 4.736 | 296,067 | -0.08(-1.74%) |
May 31, 2017 | 4.940 | 4.948 | 4.712 | 4.820 | 662,432 | -0.08(-1.55%) |
May 30, 2017 | 4.832 | 4.924 | 4.784 | 4.896 | 458,235 | +0.06(+1.24%) |
May 26, 2017 | 4.928 | 4.984 | 4.800 | 4.836 | 782,027 | +0.02(+0.33%) |
May 25, 2017 | 4.860 | 5.040 | 4.776 | 4.820 | 1,288,777 | +0.06(+1.35%) |
May 24, 2017 | 4.532 | 4.884 | 4.508 | 4.756 | 1,945,282 | +0.31(+7.02%) |
May 23, 2017 | 4.352 | 4.588 | 4.348 | 4.444 | 1,538,222 | +0.03(+0.73%) |
May 22, 2017 | 4.872 | 4.904 | 4.332 | 4.412 | 2,543,027 | -0.49(-9.96%) |
May 19, 2017 | 4.904 | 5.104 | 4.804 | 4.900 | 2,738,817 | +0.27(+5.88%) |
May 18, 2017 | 4.564 | 4.960 | 4.132 | 4.628 | 8,165,255 | -1.52(-24.67%) |
May 17, 2017 | 6.408 | 6.456 | 6.128 | 6.144 | 580,182 | -0.36(-5.54%) |
May 16, 2017 | 6.596 | 6.616 | 6.376 | 6.504 | 399,867 | -0.08(-1.16%) |
May 15, 2017 | 6.612 | 6.692 | 6.536 | 6.580 | 251,367 | +0.06(+0.98%) |
May 12, 2017 | 6.580 | 6.632 | 6.448 | 6.516 | 399,535 | +0.02(+0.25%) |
May 11, 2017 | 6.548 | 6.548 | 6.172 | 6.500 | 1,042,325 | -0.14(-2.17%) |
May 10, 2017 | 7.180 | 7.184 | 6.528 | 6.644 | 1,233,572 | -0.37(-5.25%) |
May 09, 2017 | 7.000 | 7.112 | 6.920 | 7.012 | 523,095 | +0.08(+1.10%) |
May 08, 2017 | 6.820 | 6.992 | 6.788 | 6.936 | 605,032 | +0.20(+2.91%) |
May 05, 2017 | 6.688 | 6.988 | 6.660 | 6.740 | 317,895 | +0.18(+2.81%) |
May 04, 2017 | 6.696 | 6.720 | 6.510 | 6.556 | 518,970 | -0.24(-3.59%) |
May 03, 2017 | 6.832 | 6.896 | 6.546 | 6.800 | 680,540 | +0.03(+0.41%) |
May 02, 2017 | 6.612 | 6.840 | 6.380 | 6.772 | 1,198,285 | +0.41(+6.41%) |
May 01, 2017 | 6.310 | 6.468 | 6.244 | 6.364 | 394,005 | +0.08(+1.27%) |
Apr 28, 2017 | 6.146 | 6.304 | 6.100 | 6.284 | 435,545 | +0.09(+1.45%) |
Apr 27, 2017 | 6.308 | 6.308 | 6.162 | 6.194 | 416,105 | -0.05(-0.83%) |
Apr 26, 2017 | 6.254 | 6.370 | 6.172 | 6.246 | 660,105 | -0.12(-1.92%) |
Apr 25, 2017 | 6.438 | 6.470 | 6.302 | 6.368 | 449,215 | -0.11(-1.64%) |
Apr 24, 2017 | 6.480 | 6.568 | 6.462 | 6.474 | 418,370 | +0.24(+3.78%) |
Apr 21, 2017 | 6.262 | 6.366 | 6.222 | 6.238 | 215,460 | -0.04(-0.70%) |
Apr 20, 2017 | 6.342 | 6.438 | 6.230 | 6.282 | 475,575 | -0.00(-0.06%) |
Apr 19, 2017 | 6.644 | 6.692 | 6.270 | 6.286 | 680,155 | -0.25(-3.82%) |
Apr 18, 2017 | 6.360 | 6.606 | 6.328 | 6.536 | 878,210 | +0.12(+1.93%) |
Apr 17, 2017 | 6.298 | 6.450 | 6.239 | 6.412 | 738,195 | +0.23(+3.79%) |
Apr 13, 2017 | 6.240 | 6.438 | 6.168 | 6.178 | 759,050 | -0.13(-2.00%) |
Apr 12, 2017 | 6.468 | 6.470 | 6.232 | 6.304 | 819,185 | -0.28(-4.19%) |
Apr 11, 2017 | 6.440 | 6.686 | 6.410 | 6.580 | 1,924,970 | +0.44(+7.13%) |
Apr 10, 2017 | 5.872 | 6.198 | 5.820 | 6.142 | 1,026,425 | +0.27(+4.60%) |
Apr 07, 2017 | 5.924 | 6.028 | 5.812 | 5.872 | 595,660 | +0.01(+0.10%) |
Apr 06, 2017 | 5.978 | 6.100 | 5.789 | 5.866 | 1,683,090 | -0.10(-1.61%) |
Apr 05, 2017 | 5.922 | 6.134 | 5.854 | 5.962 | 2,180,625 | +0.30(+5.37%) |
Apr 04, 2017 | 5.604 | 5.739 | 5.592 | 5.658 | 681,700 | +0.13(+2.35%) |