Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 5.890 | 5.970 | 5.878 | 5.970 | 832,377 | +0.09(+1.46%) |
Jun 29, 2017 | 5.918 | 5.918 | 5.861 | 5.884 | 700,509 | -0.04(-0.68%) |
Jun 28, 2017 | 5.878 | 5.924 | 5.878 | 5.924 | 621,584 | +0.07(+1.13%) |
Jun 27, 2017 | 5.884 | 5.901 | 5.855 | 5.858 | 380,717 | -0.03(-0.44%) |
Jun 26, 2017 | 5.918 | 5.918 | 5.884 | 5.884 | 608,732 | -0.01(-0.24%) |
Jun 23, 2017 | 5.913 | 5.913 | 5.878 | 5.898 | 593,042 | -0.01(-0.15%) |
Jun 22, 2017 | 5.953 | 5.953 | 5.901 | 5.907 | 626,863 | -0.03(-0.48%) |
Jun 21, 2017 | 5.924 | 5.970 | 5.924 | 5.936 | 316,703 | -0.00(-0.05%) |
Jun 20, 2017 | 5.921 | 5.938 | 5.916 | 5.938 | 365,919 | +0.02(+0.29%) |
Jun 19, 2017 | 5.898 | 5.933 | 5.898 | 5.921 | 460,120 | +0.03(+0.58%) |
Jun 16, 2017 | 5.876 | 5.904 | 5.876 | 5.887 | 218,805 | +0.01(+0.19%) |
Jun 15, 2017 | 5.887 | 5.899 | 5.876 | 5.876 | 326,313 | -0.03(-0.48%) |
Jun 14, 2017 | 5.927 | 5.931 | 5.898 | 5.904 | 414,275 | -0.03(-0.48%) |
Jun 13, 2017 | 5.910 | 5.938 | 5.893 | 5.933 | 311,814 | +0.02(+0.29%) |
Jun 12, 2017 | 5.916 | 5.916 | 5.904 | 5.916 | 247,503 | +0.00(+0.00%) |
Jun 09, 2017 | 5.898 | 5.916 | 5.881 | 5.916 | 472,894 | +0.03(+0.58%) |
Jun 08, 2017 | 5.870 | 5.881 | 5.847 | 5.881 | 460,784 | -0.01(-0.10%) |
Jun 07, 2017 | 5.921 | 5.921 | 5.864 | 5.887 | 544,320 | -0.03(-0.58%) |
Jun 06, 2017 | 5.927 | 5.927 | 5.898 | 5.921 | 352,466 | -0.02(-0.29%) |
Jun 05, 2017 | 5.933 | 5.938 | 5.898 | 5.938 | 439,142 | +0.01(+0.10%) |
Jun 02, 2017 | 5.916 | 5.950 | 5.916 | 5.933 | 1,063,880 | +0.02(+0.29%) |
Jun 01, 2017 | 5.876 | 5.916 | 5.870 | 5.916 | 762,235 | +0.05(+0.78%) |
May 31, 2017 | 5.876 | 5.881 | 5.853 | 5.870 | 599,263 | -0.01(-0.10%) |
May 30, 2017 | 5.864 | 5.881 | 5.847 | 5.876 | 597,100 | -0.01(-0.10%) |
May 26, 2017 | 5.836 | 5.881 | 5.836 | 5.881 | 891,919 | +0.05(+0.88%) |
May 25, 2017 | 5.824 | 5.836 | 5.813 | 5.830 | 347,526 | +0.02(+0.29%) |
May 24, 2017 | 5.824 | 5.830 | 5.796 | 5.813 | 358,382 | -0.01(-0.10%) |
May 23, 2017 | 5.796 | 5.824 | 5.784 | 5.819 | 428,894 | +0.03(+0.59%) |
May 22, 2017 | 5.773 | 5.813 | 5.773 | 5.784 | 338,677 | +0.01(+0.10%) |
May 19, 2017 | 5.750 | 5.801 | 5.750 | 5.779 | 365,996 | +0.03(+0.60%) |
May 18, 2017 | 5.727 | 5.750 | 5.718 | 5.744 | 358,493 | +0.03(+0.60%) |
May 17, 2017 | 5.744 | 5.744 | 5.704 | 5.710 | 462,984 | -0.04(-0.69%) |
May 16, 2017 | 5.739 | 5.756 | 5.739 | 5.750 | 283,945 | -0.01(-0.10%) |
May 15, 2017 | 5.767 | 5.773 | 5.744 | 5.756 | 389,819 | -0.01(-0.20%) |
May 12, 2017 | 5.750 | 5.784 | 5.739 | 5.767 | 334,282 | +0.01(+0.20%) |
May 11, 2017 | 5.779 | 5.796 | 5.750 | 5.756 | 318,060 | -0.02(-0.36%) |
May 10, 2017 | 5.765 | 5.796 | 5.765 | 5.776 | 319,627 | +0.01(+0.10%) |
May 09, 2017 | 5.782 | 5.788 | 5.765 | 5.771 | 392,419 | -0.01(-0.20%) |
May 08, 2017 | 5.788 | 5.793 | 5.776 | 5.782 | 384,450 | +0.01(+0.10%) |
May 05, 2017 | 5.759 | 5.797 | 5.754 | 5.776 | 433,247 | +0.02(+0.30%) |
May 04, 2017 | 5.765 | 5.771 | 5.725 | 5.759 | 390,461 | +0.00(+0.00%) |
May 03, 2017 | 5.748 | 5.793 | 5.697 | 5.759 | 1,608,005 | +0.02(+0.30%) |
May 02, 2017 | 5.725 | 5.754 | 5.725 | 5.742 | 321,476 | +0.01(+0.20%) |
May 01, 2017 | 5.771 | 5.771 | 5.731 | 5.731 | 535,786 | -0.02(-0.39%) |
Apr 28, 2017 | 5.731 | 5.754 | 5.723 | 5.754 | 299,132 | +0.03(+0.59%) |
Apr 27, 2017 | 5.703 | 5.737 | 5.702 | 5.720 | 332,013 | +0.01(+0.10%) |
Apr 26, 2017 | 5.703 | 5.737 | 5.691 | 5.714 | 432,382 | +0.03(+0.60%) |
Apr 25, 2017 | 5.680 | 5.720 | 5.669 | 5.680 | 667,117 | -0.01(-0.10%) |
Apr 24, 2017 | 5.674 | 5.686 | 5.663 | 5.686 | 468,128 | +0.02(+0.30%) |
Apr 21, 2017 | 5.652 | 5.674 | 5.652 | 5.669 | 472,394 | +0.01(+0.10%) |
Apr 20, 2017 | 5.646 | 5.669 | 5.646 | 5.663 | 290,142 | +0.01(+0.20%) |
Apr 19, 2017 | 5.646 | 5.669 | 5.646 | 5.652 | 448,861 | +0.01(+0.10%) |
Apr 18, 2017 | 5.618 | 5.657 | 5.618 | 5.646 | 319,768 | +0.01(+0.10%) |
Apr 17, 2017 | 5.623 | 5.663 | 5.623 | 5.640 | 510,313 | +0.01(+0.10%) |
Apr 13, 2017 | 5.640 | 5.652 | 5.606 | 5.635 | 496,629 | +0.01(+0.10%) |
Apr 12, 2017 | 5.618 | 5.652 | 5.618 | 5.629 | 578,763 | +0.01(+0.20%) |
Apr 11, 2017 | 5.612 | 5.623 | 5.589 | 5.618 | 324,586 | +0.02(+0.34%) |
Apr 10, 2017 | 5.581 | 5.604 | 5.581 | 5.598 | 342,138 | +0.02(+0.40%) |
Apr 07, 2017 | 5.570 | 5.587 | 5.550 | 5.576 | 325,436 | +0.02(+0.41%) |
Apr 06, 2017 | 5.542 | 5.570 | 5.542 | 5.553 | 541,850 | +0.01(+0.10%) |
Apr 05, 2017 | 5.570 | 5.590 | 5.548 | 5.548 | 633,836 | -0.03(-0.51%) |
Apr 04, 2017 | 5.536 | 5.587 | 5.536 | 5.576 | 661,300 | -0.02(-0.30%) |