Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 6.950 | 7.050 | 6.600 | 6.900 | 1,045,263 | -0.05(-0.72%) |
Jun 29, 2017 | 6.850 | 6.975 | 6.775 | 6.950 | 316,641 | +0.10(+1.46%) |
Jun 28, 2017 | 6.900 | 7.000 | 6.750 | 6.850 | 435,366 | -0.05(-0.72%) |
Jun 27, 2017 | 6.700 | 7.050 | 6.700 | 6.900 | 410,199 | +0.15(+2.22%) |
Jun 26, 2017 | 6.900 | 7.000 | 6.700 | 6.750 | 513,672 | -0.10(-1.46%) |
Jun 23, 2017 | 6.900 | 6.975 | 6.800 | 6.850 | 508,639 | -0.05(-0.72%) |
Jun 22, 2017 | 6.850 | 6.950 | 6.700 | 6.900 | 410,979 | +0.10(+1.47%) |
Jun 21, 2017 | 6.600 | 6.900 | 6.600 | 6.800 | 449,766 | +0.15(+2.26%) |
Jun 20, 2017 | 6.650 | 6.850 | 6.600 | 6.650 | 235,233 | +0.00(+0.00%) |
Jun 19, 2017 | 6.700 | 6.850 | 6.600 | 6.650 | 365,223 | +0.00(+0.00%) |
Jun 16, 2017 | 6.800 | 6.900 | 6.600 | 6.650 | 363,907 | -0.15(-2.21%) |
Jun 15, 2017 | 6.900 | 6.950 | 6.750 | 6.800 | 317,832 | -0.20(-2.86%) |
Jun 14, 2017 | 7.350 | 7.350 | 6.915 | 7.000 | 393,080 | -0.30(-4.11%) |
Jun 13, 2017 | 7.450 | 7.600 | 7.250 | 7.300 | 888,200 | -0.05(-0.68%) |
Jun 12, 2017 | 7.100 | 7.400 | 7.100 | 7.350 | 970,726 | +0.20(+2.80%) |
Jun 09, 2017 | 7.200 | 7.250 | 7.025 | 7.150 | 540,006 | +0.00(+0.00%) |
Jun 08, 2017 | 7.050 | 7.250 | 6.900 | 7.150 | 836,618 | +0.10(+1.42%) |
Jun 07, 2017 | 7.050 | 7.150 | 7.000 | 7.050 | 566,885 | +0.00(+0.00%) |
Jun 06, 2017 | 7.050 | 7.350 | 6.950 | 7.050 | 895,067 | -0.05(-0.70%) |
Jun 05, 2017 | 7.000 | 7.150 | 6.950 | 7.100 | 477,232 | +0.05(+0.71%) |
Jun 02, 2017 | 6.900 | 7.275 | 6.750 | 7.050 | 1,172,150 | +0.20(+2.92%) |
Jun 01, 2017 | 6.700 | 7.000 | 6.700 | 6.850 | 514,515 | +0.10(+1.48%) |
May 31, 2017 | 6.800 | 7.000 | 6.600 | 6.750 | 587,045 | -0.10(-1.46%) |
May 30, 2017 | 6.600 | 7.000 | 6.600 | 6.850 | 1,112,210 | +0.20(+3.01%) |
May 26, 2017 | 6.400 | 6.900 | 6.300 | 6.650 | 627,924 | +0.25(+3.91%) |
May 25, 2017 | 6.700 | 6.850 | 6.400 | 6.400 | 663,451 | -0.20(-3.03%) |
May 24, 2017 | 6.500 | 7.000 | 6.400 | 6.600 | 647,129 | +0.10(+1.54%) |
May 23, 2017 | 6.350 | 6.550 | 6.350 | 6.500 | 383,012 | +0.10(+1.56%) |
May 22, 2017 | 6.300 | 6.750 | 6.200 | 6.400 | 736,605 | +0.10(+1.59%) |
May 19, 2017 | 6.100 | 6.450 | 6.100 | 6.300 | 365,743 | +0.20(+3.28%) |
May 18, 2017 | 6.250 | 6.350 | 6.050 | 6.100 | 566,826 | -0.10(-1.61%) |
May 17, 2017 | 6.400 | 6.400 | 6.125 | 6.200 | 515,861 | -0.25(-3.88%) |
May 16, 2017 | 6.550 | 6.550 | 6.350 | 6.450 | 396,626 | -0.05(-0.77%) |
May 15, 2017 | 6.450 | 6.550 | 6.400 | 6.500 | 655,051 | +0.15(+2.36%) |
May 12, 2017 | 6.450 | 6.500 | 6.350 | 6.350 | 519,587 | -0.05(-0.78%) |
May 11, 2017 | 6.550 | 6.650 | 6.400 | 6.400 | 568,618 | -0.10(-1.54%) |
May 10, 2017 | 6.600 | 6.700 | 6.450 | 6.500 | 618,326 | -0.10(-1.52%) |
May 09, 2017 | 6.550 | 6.750 | 6.500 | 6.600 | 725,359 | +0.05(+0.76%) |
May 08, 2017 | 6.600 | 6.800 | 6.450 | 6.550 | 419,511 | -0.10(-1.50%) |
May 05, 2017 | 6.750 | 6.900 | 6.450 | 6.650 | 845,703 | -0.10(-1.48%) |
May 04, 2017 | 7.100 | 7.100 | 6.700 | 6.750 | 1,503,308 | -0.30(-4.26%) |
May 03, 2017 | 7.000 | 7.200 | 6.800 | 7.050 | 1,244,542 | -0.05(-0.70%) |
May 02, 2017 | 7.200 | 7.200 | 6.950 | 7.100 | 1,779,691 | -0.05(-0.70%) |
May 01, 2017 | 6.950 | 7.250 | 6.800 | 7.150 | 2,040,312 | +0.20(+2.88%) |
Apr 28, 2017 | 6.600 | 7.000 | 6.550 | 6.950 | 1,687,667 | +0.40(+6.11%) |
Apr 27, 2017 | 6.850 | 7.250 | 6.175 | 6.550 | 2,044,267 | +0.30(+4.80%) |
Apr 26, 2017 | 6.050 | 6.350 | 5.950 | 6.250 | 1,065,145 | +0.15(+2.46%) |
Apr 25, 2017 | 5.700 | 6.200 | 5.650 | 6.100 | 1,345,276 | +0.50(+8.93%) |
Apr 24, 2017 | 5.750 | 5.800 | 5.500 | 5.600 | 987,151 | +0.05(+0.90%) |
Apr 21, 2017 | 5.750 | 5.775 | 5.500 | 5.550 | 1,019,980 | -0.15(-2.63%) |
Apr 20, 2017 | 5.550 | 5.900 | 5.500 | 5.700 | 547,059 | +0.20(+3.64%) |
Apr 19, 2017 | 5.500 | 5.550 | 5.350 | 5.500 | 768,364 | +0.00(+0.00%) |
Apr 18, 2017 | 5.400 | 5.550 | 5.350 | 5.500 | 459,574 | +0.05(+0.92%) |
Apr 17, 2017 | 5.600 | 5.650 | 5.375 | 5.450 | 1,600,397 | -0.10(-1.80%) |
Apr 13, 2017 | 5.600 | 5.800 | 5.500 | 5.550 | 1,916,939 | -0.05(-0.89%) |
Apr 12, 2017 | 5.900 | 5.900 | 5.600 | 5.600 | 1,062,838 | -0.40(-6.67%) |
Apr 11, 2017 | 5.950 | 6.000 | 5.800 | 6.000 | 728,129 | +0.00(+0.00%) |
Apr 10, 2017 | 6.000 | 6.050 | 5.800 | 6.000 | 926,478 | +0.00(+0.00%) |
Apr 07, 2017 | 5.950 | 6.050 | 5.950 | 6.000 | 325,988 | +0.05(+0.84%) |
Apr 06, 2017 | 5.950 | 6.075 | 5.900 | 5.950 | 561,699 | +0.00(+0.00%) |
Apr 05, 2017 | 6.350 | 6.550 | 5.950 | 5.950 | 1,098,426 | -0.30(-4.80%) |
Apr 04, 2017 | 6.250 | 6.350 | 6.000 | 6.250 | 765,931 | -0.05(-0.79%) |