Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 5.420 | 5.420 | 5.214 | 5.320 | 287,491 | -0.11(-2.03%) |
Jun 29, 2017 | 5.560 | 5.570 | 5.330 | 5.430 | 320,832 | -0.12(-2.16%) |
Jun 28, 2017 | 5.490 | 5.610 | 5.440 | 5.550 | 241,834 | +0.09(+1.65%) |
Jun 27, 2017 | 5.550 | 5.605 | 5.410 | 5.460 | 238,317 | -0.09(-1.62%) |
Jun 26, 2017 | 5.720 | 5.730 | 5.510 | 5.550 | 224,048 | -0.15(-2.63%) |
Jun 23, 2017 | 5.740 | 5.700 | 497,061 | +0.16(+2.89%) | ||
Jun 22, 2017 | 5.500 | 5.640 | 5.400 | 5.540 | 399,471 | +0.09(+1.65%) |
Jun 21, 2017 | 5.590 | 5.590 | 5.400 | 5.450 | 246,963 | +0.06(+1.11%) |
Jun 20, 2017 | 5.390 | 5.540 | 5.200 | 5.390 | 307,611 | -0.02(-0.37%) |
Jun 19, 2017 | 5.330 | 5.450 | 5.270 | 5.410 | 275,266 | +0.05(+0.93%) |
Jun 16, 2017 | 5.500 | 5.560 | 5.100 | 5.360 | 802,610 | -0.20(-3.60%) |
Jun 15, 2017 | 5.620 | 5.739 | 5.500 | 5.560 | 442,752 | -0.10(-1.77%) |
Jun 14, 2017 | 5.790 | 5.810 | 5.610 | 5.660 | 297,299 | -0.04(-0.70%) |
Jun 13, 2017 | 5.770 | 5.840 | 5.670 | 5.700 | 289,902 | -0.04(-0.70%) |
Jun 12, 2017 | 5.860 | 5.910 | 5.710 | 5.740 | 482,397 | -0.22(-3.69%) |
Jun 09, 2017 | 5.980 | 6.050 | 5.860 | 5.960 | 312,373 | -0.02(-0.33%) |
Jun 08, 2017 | 5.920 | 6.070 | 5.900 | 5.980 | 256,586 | +0.01(+0.17%) |
Jun 07, 2017 | 6.190 | 6.230 | 5.920 | 5.970 | 295,230 | -0.19(-3.08%) |
Jun 06, 2017 | 6.100 | 6.270 | 6.100 | 6.160 | 412,865 | -0.10(-1.60%) |
Jun 05, 2017 | 6.190 | 6.260 | 6.030 | 6.260 | 344,258 | +0.12(+1.95%) |
Jun 02, 2017 | 6.000 | 6.250 | 5.970 | 6.140 | 532,142 | +0.18(+3.02%) |
Jun 01, 2017 | 5.790 | 6.000 | 5.790 | 5.960 | 364,023 | +0.17(+2.94%) |
May 31, 2017 | 5.690 | 5.820 | 5.631 | 5.790 | 230,142 | +0.14(+2.48%) |
May 30, 2017 | 5.850 | 5.850 | 5.600 | 5.650 | 303,841 | -0.23(-3.91%) |
May 26, 2017 | 5.950 | 5.970 | 5.850 | 5.880 | 132,927 | -0.06(-1.01%) |
May 25, 2017 | 5.770 | 5.960 | 5.755 | 5.940 | 271,616 | +0.13(+2.24%) |
May 24, 2017 | 5.790 | 5.880 | 5.710 | 5.810 | 169,193 | +0.04(+0.69%) |
May 23, 2017 | 5.830 | 5.880 | 5.710 | 5.770 | 185,873 | -0.08(-1.37%) |
May 22, 2017 | 5.830 | 5.930 | 5.760 | 5.850 | 328,414 | +0.12(+2.09%) |
May 19, 2017 | 5.710 | 5.899 | 5.690 | 5.730 | 209,051 | +0.11(+1.96%) |
May 18, 2017 | 5.620 | 5.850 | 5.590 | 5.620 | 262,072 | -0.03(-0.53%) |
May 17, 2017 | 5.960 | 6.080 | 5.610 | 5.650 | 446,323 | -0.39(-6.46%) |
May 16, 2017 | 6.000 | 6.080 | 5.971 | 6.040 | 257,163 | +0.04(+0.67%) |
May 15, 2017 | 5.970 | 6.100 | 5.950 | 6.000 | 223,020 | +0.08(+1.35%) |
May 12, 2017 | 5.770 | 6.000 | 5.760 | 5.920 | 152,318 | +0.11(+1.89%) |
May 11, 2017 | 5.950 | 5.950 | 5.750 | 5.810 | 205,519 | -0.16(-2.68%) |
May 10, 2017 | 6.030 | 6.090 | 5.740 | 5.970 | 267,824 | -0.06(-1.00%) |
May 09, 2017 | 6.110 | 6.170 | 6.010 | 6.030 | 187,292 | -0.10(-1.63%) |
May 08, 2017 | 6.090 | 6.170 | 5.870 | 6.130 | 482,563 | +0.14(+2.34%) |
May 05, 2017 | 5.730 | 6.000 | 5.660 | 5.990 | 404,107 | +0.31(+5.46%) |
May 04, 2017 | 5.660 | 5.790 | 5.650 | 5.680 | 207,475 | +0.03(+0.53%) |
May 03, 2017 | 5.600 | 5.720 | 5.600 | 5.650 | 252,785 | +0.02(+0.36%) |
May 02, 2017 | 5.730 | 5.790 | 5.590 | 5.630 | 200,025 | -0.08(-1.40%) |
May 01, 2017 | 5.660 | 5.850 | 5.650 | 5.710 | 251,972 | +0.08(+1.42%) |
Apr 28, 2017 | 5.650 | 5.820 | 5.620 | 5.630 | 276,972 | -0.04(-0.71%) |
Apr 27, 2017 | 5.760 | 5.890 | 5.650 | 5.670 | 194,261 | -0.06(-1.05%) |
Apr 26, 2017 | 5.750 | 5.860 | 5.700 | 5.730 | 277,787 | +0.01(+0.17%) |
Apr 25, 2017 | 5.660 | 5.770 | 5.660 | 5.720 | 204,864 | +0.08(+1.42%) |
Apr 24, 2017 | 5.700 | 5.800 | 5.610 | 5.640 | 284,677 | -0.07(-1.23%) |
Apr 21, 2017 | 5.740 | 5.833 | 5.630 | 5.710 | 259,961 | -0.04(-0.70%) |
Apr 20, 2017 | 5.870 | 5.940 | 5.750 | 5.750 | 216,418 | -0.11(-1.88%) |
Apr 19, 2017 | 5.740 | 5.940 | 5.670 | 5.860 | 369,335 | +0.12(+2.09%) |
Apr 18, 2017 | 5.910 | 5.950 | 5.670 | 5.740 | 536,376 | -0.27(-4.49%) |
Apr 17, 2017 | 6.100 | 6.250 | 5.990 | 6.010 | 368,355 | -0.12(-1.96%) |
Apr 13, 2017 | 6.120 | 6.270 | 6.060 | 6.130 | 505,070 | -0.04(-0.65%) |
Apr 12, 2017 | 6.250 | 6.300 | 6.010 | 6.170 | 548,633 | -0.14(-2.22%) |
Apr 11, 2017 | 6.070 | 6.490 | 6.060 | 6.310 | 1,404,490 | +0.27(+4.47%) |
Apr 10, 2017 | 5.900 | 6.070 | 5.850 | 6.040 | 417,313 | +0.18(+3.07%) |
Apr 07, 2017 | 5.590 | 5.880 | 5.550 | 5.860 | 425,164 | +0.20(+3.53%) |
Apr 06, 2017 | 5.700 | 5.750 | 5.550 | 5.660 | 295,241 | -0.05(-0.88%) |
Apr 05, 2017 | 5.620 | 5.750 | 5.600 | 5.710 | 333,376 | +0.07(+1.24%) |
Apr 04, 2017 | 5.700 | 5.750 | 5.610 | 5.640 | 240,197 | -0.05(-0.88%) |