Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 6.015 | 6.023 | 5.898 | 5.961 | 51,594 | -0.03(-0.52%) |
Jun 29, 2017 | 6.086 | 6.086 | 5.922 | 5.992 | 37,006 | -0.09(-1.42%) |
Jun 28, 2017 | 6.039 | 6.188 | 6.008 | 6.078 | 54,504 | +0.10(+1.70%) |
Jun 27, 2017 | 5.906 | 6.008 | 5.867 | 5.976 | 31,426 | +0.07(+1.19%) |
Jun 26, 2017 | 5.992 | 6.047 | 5.906 | 5.906 | 32,896 | -0.10(-1.69%) |
Jun 23, 2017 | 5.796 | 6.054 | 5.796 | 6.008 | 206,762 | +0.20(+3.36%) |
Jun 22, 2017 | 5.656 | 5.922 | 5.648 | 5.812 | 84,225 | +0.16(+2.77%) |
Jun 21, 2017 | 5.984 | 5.984 | 5.507 | 5.656 | 174,672 | -0.47(-7.66%) |
Jun 20, 2017 | 6.101 | 6.156 | 5.960 | 6.125 | 51,359 | +0.02(+0.38%) |
Jun 19, 2017 | 6.117 | 6.141 | 6.047 | 6.101 | 34,283 | -0.08(-1.27%) |
Jun 16, 2017 | 5.929 | 6.195 | 5.929 | 6.180 | 154,949 | +0.13(+2.20%) |
Jun 15, 2017 | 5.953 | 6.061 | 5.882 | 6.047 | 61,344 | +0.02(+0.39%) |
Jun 14, 2017 | 6.172 | 6.195 | 5.968 | 6.023 | 61,932 | -0.15(-2.41%) |
Jun 13, 2017 | 6.083 | 6.187 | 5.945 | 6.172 | 70,601 | +0.13(+2.07%) |
Jun 12, 2017 | 6.195 | 6.266 | 6.008 | 6.047 | 28,639 | -0.16(-2.52%) |
Jun 09, 2017 | 6.078 | 6.242 | 5.961 | 6.203 | 47,235 | +0.13(+2.06%) |
Jun 08, 2017 | 5.880 | 6.258 | 5.869 | 6.078 | 98,478 | +0.13(+2.10%) |
Jun 07, 2017 | 6.101 | 6.101 | 5.890 | 5.953 | 48,130 | -0.15(-2.44%) |
Jun 06, 2017 | 6.062 | 6.172 | 5.906 | 6.101 | 67,890 | +0.02(+0.39%) |
Jun 05, 2017 | 6.234 | 6.234 | 5.984 | 6.078 | 54,282 | -0.16(-2.63%) |
Jun 02, 2017 | 6.180 | 6.258 | 6.101 | 6.242 | 64,283 | +0.07(+1.14%) |
Jun 01, 2017 | 6.031 | 6.242 | 5.905 | 6.172 | 59,056 | +0.16(+2.60%) |
May 31, 2017 | 6.180 | 6.250 | 6.000 | 6.015 | 22,899 | -0.13(-2.04%) |
May 30, 2017 | 6.109 | 6.172 | 6.094 | 6.141 | 88,762 | -0.05(-0.88%) |
May 26, 2017 | 6.047 | 6.203 | 5.968 | 6.195 | 137,650 | +0.14(+2.33%) |
May 25, 2017 | 5.968 | 6.062 | 5.954 | 6.054 | 84,841 | +0.07(+1.18%) |
May 24, 2017 | 6.047 | 6.062 | 5.937 | 5.984 | 135,937 | -0.04(-0.65%) |
May 23, 2017 | 5.906 | 6.070 | 5.906 | 6.023 | 142,859 | +0.14(+2.39%) |
May 22, 2017 | 5.835 | 5.882 | 5.831 | 5.882 | 54,561 | +0.06(+1.08%) |
May 19, 2017 | 5.812 | 5.867 | 5.749 | 5.820 | 136,733 | +0.02(+0.40%) |
May 18, 2017 | 5.789 | 5.867 | 5.718 | 5.796 | 32,781 | -0.02(-0.27%) |
May 17, 2017 | 5.749 | 5.882 | 5.702 | 5.812 | 103,462 | -0.02(-0.27%) |
May 16, 2017 | 5.789 | 5.867 | 5.640 | 5.828 | 112,450 | +0.00(+0.00%) |
May 15, 2017 | 5.773 | 5.983 | 5.773 | 5.828 | 59,020 | +0.05(+0.95%) |
May 12, 2017 | 5.828 | 5.839 | 5.749 | 5.773 | 33,985 | -0.06(-1.07%) |
May 11, 2017 | 5.812 | 5.922 | 5.702 | 5.835 | 59,777 | -0.00(-0.07%) |
May 10, 2017 | 6.064 | 6.118 | 5.808 | 5.839 | 68,138 | -0.21(-3.46%) |
May 09, 2017 | 6.041 | 6.180 | 5.987 | 6.048 | 47,217 | +0.08(+1.30%) |
May 08, 2017 | 5.677 | 5.994 | 5.677 | 5.971 | 129,699 | +0.31(+5.47%) |
May 05, 2017 | 5.592 | 5.708 | 5.514 | 5.661 | 102,874 | +0.05(+0.83%) |
May 04, 2017 | 5.777 | 5.878 | 5.530 | 5.615 | 76,261 | -0.18(-3.07%) |
May 03, 2017 | 5.832 | 5.902 | 5.661 | 5.793 | 172,561 | -0.08(-1.32%) |
May 02, 2017 | 6.211 | 6.234 | 5.692 | 5.870 | 130,473 | -0.39(-6.30%) |
May 01, 2017 | 6.188 | 6.273 | 6.172 | 6.265 | 105,469 | +0.11(+1.76%) |
Apr 28, 2017 | 6.258 | 6.289 | 5.956 | 6.157 | 105,982 | -0.09(-1.49%) |
Apr 27, 2017 | 6.242 | 6.434 | 6.109 | 6.250 | 149,413 | +0.02(+0.37%) |
Apr 26, 2017 | 6.180 | 6.335 | 6.095 | 6.227 | 173,740 | +0.05(+0.88%) |
Apr 25, 2017 | 6.343 | 6.412 | 5.928 | 6.172 | 306,751 | -0.12(-1.97%) |
Apr 24, 2017 | 6.358 | 6.358 | 6.118 | 6.296 | 122,535 | +0.05(+0.74%) |
Apr 21, 2017 | 6.056 | 6.351 | 6.056 | 6.250 | 114,773 | +0.19(+3.20%) |
Apr 20, 2017 | 5.948 | 6.134 | 5.930 | 6.056 | 48,883 | +0.09(+1.56%) |
Apr 19, 2017 | 5.979 | 6.110 | 5.913 | 5.963 | 189,151 | -0.02(-0.26%) |
Apr 18, 2017 | 6.018 | 6.056 | 5.863 | 5.979 | 63,338 | -0.04(-0.64%) |
Apr 17, 2017 | 5.561 | 6.072 | 5.561 | 6.018 | 125,662 | +0.43(+7.77%) |
Apr 13, 2017 | 5.599 | 5.731 | 5.483 | 5.584 | 85,391 | +0.00(+0.00%) |
Apr 12, 2017 | 5.785 | 5.794 | 5.530 | 5.584 | 48,397 | -0.21(-3.61%) |
Apr 11, 2017 | 5.623 | 5.801 | 5.553 | 5.793 | 111,603 | +0.19(+3.46%) |
Apr 10, 2017 | 5.646 | 5.762 | 5.576 | 5.599 | 104,086 | -0.02(-0.28%) |
Apr 07, 2017 | 5.708 | 5.777 | 5.615 | 5.615 | 31,912 | +0.02(+0.28%) |
Apr 06, 2017 | 5.522 | 5.721 | 5.398 | 5.599 | 165,166 | +0.05(+0.84%) |
Apr 05, 2017 | 5.801 | 5.801 | 5.514 | 5.553 | 76,926 | -0.20(-3.50%) |
Apr 04, 2017 | 5.715 | 5.816 | 5.665 | 5.754 | 256,336 | +0.02(+0.41%) |