Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 6.185 | 6.392 | 6.104 | 6.244 | 7,049,788 | +0.08(+1.24%) |
Jun 29, 2017 | 6.244 | 6.409 | 6.104 | 6.168 | 5,255,420 | -0.05(-0.82%) |
Jun 28, 2017 | 6.185 | 6.320 | 6.147 | 6.219 | 4,844,788 | +0.08(+1.24%) |
Jun 27, 2017 | 5.922 | 6.227 | 5.922 | 6.142 | 7,834,856 | +0.28(+4.77%) |
Jun 26, 2017 | 5.914 | 5.935 | 5.812 | 5.863 | 3,786,155 | +0.02(+0.29%) |
Jun 23, 2017 | 5.761 | 5.888 | 5.727 | 5.846 | 5,040,295 | +0.08(+1.47%) |
Jun 22, 2017 | 5.846 | 5.956 | 5.761 | 5.761 | 12,308,905 | -0.06(-1.02%) |
Jun 21, 2017 | 6.108 | 6.219 | 5.812 | 5.820 | 8,778,822 | -0.21(-3.51%) |
Jun 20, 2017 | 6.363 | 6.388 | 5.812 | 6.032 | 18,690,706 | -0.57(-8.60%) |
Jun 19, 2017 | 6.744 | 6.846 | 6.583 | 6.600 | 4,639,567 | -0.10(-1.52%) |
Jun 16, 2017 | 6.744 | 6.744 | 6.617 | 6.701 | 4,358,953 | +0.01(+0.13%) |
Jun 15, 2017 | 6.956 | 6.981 | 6.634 | 6.693 | 5,639,017 | -0.30(-4.24%) |
Jun 14, 2017 | 7.286 | 7.303 | 6.981 | 6.990 | 11,603,843 | -0.32(-4.40%) |
Jun 13, 2017 | 7.244 | 7.379 | 7.151 | 7.311 | 6,929,829 | +0.13(+1.77%) |
Jun 12, 2017 | 7.066 | 7.269 | 6.960 | 7.184 | 9,918,073 | +0.24(+3.39%) |
Jun 09, 2017 | 6.679 | 6.982 | 6.645 | 6.949 | 8,235,120 | +0.31(+4.70%) |
Jun 08, 2017 | 6.738 | 6.890 | 6.578 | 6.637 | 6,257,083 | -0.14(-2.11%) |
Jun 07, 2017 | 7.210 | 7.235 | 6.780 | 6.780 | 7,841,087 | -0.50(-6.83%) |
Jun 06, 2017 | 7.117 | 7.285 | 7.083 | 7.277 | 4,757,806 | +0.13(+1.89%) |
Jun 05, 2017 | 7.184 | 7.256 | 7.071 | 7.142 | 7,484,196 | -0.08(-1.17%) |
Jun 02, 2017 | 7.563 | 7.597 | 7.100 | 7.227 | 10,972,721 | -0.41(-5.40%) |
Jun 01, 2017 | 7.496 | 7.723 | 7.437 | 7.639 | 5,013,359 | +0.13(+1.68%) |
May 31, 2017 | 7.673 | 7.732 | 7.437 | 7.513 | 4,787,894 | -0.26(-3.36%) |
May 30, 2017 | 7.825 | 7.892 | 7.707 | 7.774 | 3,313,691 | -0.13(-1.60%) |
May 26, 2017 | 7.808 | 7.926 | 7.723 | 7.900 | 4,195,543 | +0.14(+1.85%) |
May 25, 2017 | 8.027 | 8.178 | 7.715 | 7.757 | 4,755,763 | -0.30(-3.76%) |
May 24, 2017 | 8.128 | 8.153 | 7.968 | 8.060 | 3,038,273 | -0.03(-0.42%) |
May 23, 2017 | 8.204 | 8.212 | 8.022 | 8.094 | 4,464,903 | -0.04(-0.52%) |
May 22, 2017 | 8.178 | 8.204 | 8.119 | 8.136 | 1,768,955 | -0.02(-0.21%) |
May 19, 2017 | 7.900 | 8.153 | 7.867 | 8.153 | 3,624,235 | +0.34(+4.31%) |
May 18, 2017 | 7.774 | 7.930 | 7.673 | 7.816 | 4,780,261 | -0.01(-0.11%) |
May 17, 2017 | 8.043 | 8.086 | 7.803 | 7.825 | 5,323,359 | -0.24(-3.03%) |
May 16, 2017 | 8.330 | 8.347 | 8.035 | 8.069 | 2,777,772 | -0.20(-2.44%) |
May 15, 2017 | 8.321 | 8.372 | 8.212 | 8.271 | 4,058,009 | +0.19(+2.29%) |
May 12, 2017 | 8.069 | 8.102 | 7.942 | 8.086 | 2,915,526 | +0.06(+0.73%) |
May 11, 2017 | 8.355 | 8.355 | 8.010 | 8.027 | 2,721,577 | -0.29(-3.54%) |
May 10, 2017 | 8.111 | 8.389 | 8.043 | 8.321 | 5,297,956 | +0.32(+4.00%) |
May 09, 2017 | 8.128 | 8.128 | 7.930 | 8.001 | 2,036,666 | -0.10(-1.25%) |
May 08, 2017 | 7.968 | 8.119 | 7.930 | 8.102 | 3,226,364 | +0.13(+1.69%) |
May 05, 2017 | 7.799 | 7.993 | 7.732 | 7.968 | 4,585,080 | +0.21(+2.71%) |
May 04, 2017 | 8.086 | 8.094 | 7.749 | 7.757 | 6,902,958 | -0.41(-5.05%) |
May 03, 2017 | 8.204 | 8.305 | 8.170 | 8.170 | 4,745,915 | -0.04(-0.51%) |
May 02, 2017 | 8.313 | 8.364 | 8.178 | 8.212 | 5,048,270 | -0.09(-1.12%) |
May 01, 2017 | 8.364 | 8.397 | 8.258 | 8.305 | 6,775,739 | -0.10(-1.20%) |
Apr 28, 2017 | 8.414 | 8.583 | 8.364 | 8.406 | 6,528,779 | +0.03(+0.30%) |
Apr 27, 2017 | 8.658 | 8.667 | 8.241 | 8.380 | 9,061,338 | -0.29(-3.30%) |
Apr 26, 2017 | 8.877 | 8.903 | 8.642 | 8.667 | 6,517,384 | -0.19(-2.09%) |
Apr 25, 2017 | 8.768 | 8.860 | 8.700 | 8.852 | 4,199,407 | +0.04(+0.48%) |
Apr 24, 2017 | 8.936 | 8.970 | 8.810 | 8.810 | 2,947,231 | -0.03(-0.29%) |
Apr 21, 2017 | 8.633 | 8.860 | 8.574 | 8.835 | 4,852,440 | +0.18(+2.04%) |
Apr 20, 2017 | 8.734 | 8.852 | 8.608 | 8.658 | 4,720,012 | -0.05(-0.58%) |
Apr 19, 2017 | 9.012 | 9.012 | 8.692 | 8.709 | 4,396,195 | -0.33(-3.63%) |
Apr 18, 2017 | 9.113 | 9.223 | 9.008 | 9.037 | 3,995,696 | -0.13(-1.47%) |
Apr 17, 2017 | 9.063 | 9.214 | 9.012 | 9.172 | 4,318,669 | +0.16(+1.78%) |
Apr 13, 2017 | 9.223 | 9.231 | 8.962 | 9.012 | 3,883,543 | -0.16(-1.74%) |
Apr 12, 2017 | 9.307 | 9.332 | 8.991 | 9.172 | 7,867,394 | -0.12(-1.27%) |
Apr 11, 2017 | 9.501 | 9.509 | 9.181 | 9.290 | 5,750,823 | -0.19(-2.04%) |
Apr 10, 2017 | 9.298 | 9.492 | 9.290 | 9.484 | 5,523,942 | +0.25(+2.74%) |
Apr 07, 2017 | 9.551 | 9.602 | 9.223 | 9.231 | 7,579,588 | -0.27(-2.84%) |
Apr 06, 2017 | 9.551 | 9.585 | 9.429 | 9.501 | 6,297,565 | +0.03(+0.27%) |
Apr 05, 2017 | 9.517 | 9.644 | 9.391 | 9.475 | 9,462,716 | +0.14(+1.53%) |
Apr 04, 2017 | 9.383 | 9.416 | 9.197 | 9.332 | 6,065,330 | -0.08(-0.81%) |