Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 4.862 | 4.912 | 4.816 | 4.886 | 6,495,276 | +0.05(+0.96%) |
Jun 29, 2017 | 4.903 | 4.903 | 4.827 | 4.839 | 4,990,898 | -0.02(-0.48%) |
Jun 28, 2017 | 4.880 | 4.897 | 4.816 | 4.862 | 6,219,161 | +0.05(+1.09%) |
Jun 27, 2017 | 4.897 | 4.973 | 4.798 | 4.810 | 17,842,544 | -0.01(-0.12%) |
Jun 26, 2017 | 5.131 | 5.160 | 4.781 | 4.816 | 13,568,993 | -0.31(-6.14%) |
Jun 23, 2017 | 5.148 | 5.206 | 5.113 | 5.131 | 6,699,380 | +0.03(+0.57%) |
Jun 22, 2017 | 5.031 | 5.136 | 4.996 | 5.101 | 2,805,130 | +0.07(+1.39%) |
Jun 21, 2017 | 5.096 | 5.096 | 5.008 | 5.031 | 4,733,636 | -0.07(-1.37%) |
Jun 20, 2017 | 5.131 | 5.160 | 5.043 | 5.101 | 3,466,842 | -0.03(-0.68%) |
Jun 19, 2017 | 5.160 | 5.160 | 5.081 | 5.136 | 4,657,439 | -0.01(-0.23%) |
Jun 16, 2017 | 5.253 | 5.253 | 5.113 | 5.148 | 9,036,417 | +0.03(+0.57%) |
Jun 15, 2017 | 5.335 | 5.335 | 5.119 | 5.119 | 8,964,877 | -0.24(-4.57%) |
Jun 14, 2017 | 5.626 | 5.644 | 5.323 | 5.364 | 6,089,468 | -0.29(-5.15%) |
Jun 13, 2017 | 5.550 | 5.655 | 5.527 | 5.655 | 5,531,687 | +0.05(+0.94%) |
Jun 12, 2017 | 5.509 | 5.652 | 5.509 | 5.603 | 5,458,037 | +0.09(+1.69%) |
Jun 09, 2017 | 5.486 | 5.568 | 5.475 | 5.509 | 3,044,014 | +0.01(+0.11%) |
Jun 08, 2017 | 5.463 | 5.527 | 5.457 | 5.504 | 4,416,486 | +0.04(+0.75%) |
Jun 07, 2017 | 5.480 | 5.626 | 5.410 | 5.463 | 4,956,937 | -0.02(-0.43%) |
Jun 06, 2017 | 5.515 | 5.527 | 5.445 | 5.486 | 2,662,655 | -0.05(-0.84%) |
Jun 05, 2017 | 5.445 | 5.544 | 5.419 | 5.533 | 4,573,202 | +0.09(+1.61%) |
Jun 02, 2017 | 5.469 | 5.527 | 5.399 | 5.445 | 5,253,948 | +0.08(+1.52%) |
Jun 01, 2017 | 5.393 | 5.434 | 5.282 | 5.364 | 6,582,332 | +0.23(+4.43%) |
May 31, 2017 | 5.358 | 5.364 | 5.136 | 5.136 | 8,478,656 | -0.21(-3.93%) |
May 30, 2017 | 5.370 | 5.445 | 5.343 | 5.346 | 5,444,111 | +0.02(+0.33%) |
May 26, 2017 | 5.358 | 5.370 | 5.308 | 5.329 | 3,313,146 | -0.01(-0.11%) |
May 25, 2017 | 5.393 | 5.445 | 5.323 | 5.335 | 2,786,311 | -0.02(-0.33%) |
May 24, 2017 | 5.422 | 5.480 | 5.338 | 5.352 | 6,280,803 | -0.18(-3.27%) |
May 23, 2017 | 5.515 | 5.539 | 5.469 | 5.533 | 4,492,572 | +0.09(+1.61%) |
May 22, 2017 | 5.405 | 5.498 | 5.387 | 5.445 | 7,640,892 | +0.04(+0.76%) |
May 19, 2017 | 5.294 | 5.422 | 5.288 | 5.405 | 3,870,236 | +0.10(+1.98%) |
May 18, 2017 | 5.253 | 5.364 | 5.171 | 5.300 | 5,806,640 | +0.02(+0.44%) |
May 17, 2017 | 5.358 | 5.393 | 5.265 | 5.276 | 5,761,612 | -0.12(-2.16%) |
May 16, 2017 | 5.480 | 5.498 | 5.387 | 5.393 | 5,344,438 | -0.13(-2.32%) |
May 15, 2017 | 5.515 | 5.539 | 5.419 | 5.521 | 5,436,116 | +0.02(+0.32%) |
May 12, 2017 | 5.574 | 5.574 | 5.469 | 5.504 | 3,522,751 | -0.01(-0.21%) |
May 11, 2017 | 5.591 | 5.609 | 5.507 | 5.515 | 5,315,756 | -0.12(-2.17%) |
May 10, 2017 | 5.638 | 5.801 | 5.527 | 5.638 | 9,223,035 | +0.13(+2.44%) |
May 09, 2017 | 5.597 | 5.597 | 5.486 | 5.504 | 3,463,777 | -0.09(-1.67%) |
May 08, 2017 | 5.667 | 5.719 | 5.568 | 5.597 | 5,194,114 | -0.07(-1.23%) |
May 05, 2017 | 5.451 | 5.667 | 5.451 | 5.667 | 8,293,112 | +0.29(+5.31%) |
May 04, 2017 | 5.422 | 5.422 | 5.230 | 5.381 | 10,281,160 | -0.04(-0.75%) |
May 03, 2017 | 5.655 | 5.655 | 5.405 | 5.422 | 19,171,228 | -0.51(-8.64%) |
May 02, 2017 | 6.087 | 6.157 | 5.918 | 5.935 | 8,305,458 | -0.13(-2.12%) |
May 01, 2017 | 6.063 | 6.122 | 5.947 | 6.063 | 2,078,328 | +0.05(+0.78%) |
Apr 28, 2017 | 6.017 | 6.066 | 5.973 | 6.017 | 3,379,606 | -0.02(-0.39%) |
Apr 27, 2017 | 6.087 | 6.116 | 6.017 | 6.040 | 4,275,101 | -0.03(-0.48%) |
Apr 26, 2017 | 6.221 | 6.227 | 6.058 | 6.069 | 7,152,629 | -0.23(-3.70%) |
Apr 25, 2017 | 6.291 | 6.326 | 6.247 | 6.302 | 3,969,110 | +0.09(+1.41%) |
Apr 24, 2017 | 6.151 | 6.267 | 6.145 | 6.215 | 3,583,374 | +0.16(+2.70%) |
Apr 21, 2017 | 6.069 | 6.116 | 6.046 | 6.052 | 3,177,623 | -0.02(-0.38%) |
Apr 20, 2017 | 6.034 | 6.110 | 5.993 | 6.075 | 3,111,464 | +0.06(+1.07%) |
Apr 19, 2017 | 6.110 | 6.133 | 5.993 | 6.011 | 3,377,518 | -0.10(-1.62%) |
Apr 18, 2017 | 6.098 | 6.151 | 6.011 | 6.110 | 6,047,485 | -0.01(-0.19%) |
Apr 17, 2017 | 6.133 | 6.197 | 6.093 | 6.122 | 4,141,505 | +0.02(+0.29%) |
Apr 13, 2017 | 6.145 | 6.186 | 6.087 | 6.104 | 4,640,940 | -0.03(-0.48%) |
Apr 12, 2017 | 6.302 | 6.302 | 6.046 | 6.133 | 7,888,990 | -0.09(-1.50%) |
Apr 11, 2017 | 6.232 | 6.326 | 6.209 | 6.227 | 5,553,515 | -0.05(-0.74%) |
Apr 10, 2017 | 6.326 | 6.349 | 6.232 | 6.273 | 4,891,680 | -0.05(-0.74%) |
Apr 07, 2017 | 6.518 | 6.559 | 6.209 | 6.320 | 12,365,575 | -0.27(-4.16%) |
Apr 06, 2017 | 6.495 | 6.751 | 6.495 | 6.594 | 7,882,550 | +0.13(+2.08%) |
Apr 05, 2017 | 6.571 | 6.576 | 6.431 | 6.460 | 3,528,629 | -0.03(-0.45%) |
Apr 04, 2017 | 6.372 | 6.524 | 6.361 | 6.489 | 2,955,843 | +0.14(+2.20%) |