Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 6.210 | 6.210 | 6.120 | 6.190 | 76,800 | -0.07(-1.12%) |
Jun 29, 2017 | 6.300 | 6.340 | 6.250 | 6.260 | 44,797 | -0.04(-0.65%) |
Jun 28, 2017 | 6.290 | 6.310 | 6.270 | 6.301 | 70,521 | -0.07(-1.16%) |
Jun 27, 2017 | 6.391 | 6.460 | 6.360 | 6.375 | 154,423 | -0.04(-0.55%) |
Jun 26, 2017 | 6.350 | 6.420 | 6.350 | 6.410 | 56,229 | +0.21(+3.47%) |
Jun 23, 2017 | 6.150 | 6.250 | 6.150 | 6.195 | 44,383 | -0.01(-0.24%) |
Jun 22, 2017 | 6.230 | 6.240 | 6.180 | 6.210 | 35,544 | -0.08(-1.35%) |
Jun 21, 2017 | 6.260 | 6.298 | 6.250 | 6.295 | 23,730 | +0.00(+0.08%) |
Jun 20, 2017 | 6.350 | 6.350 | 6.265 | 6.290 | 33,322 | -0.05(-0.79%) |
Jun 19, 2017 | 6.412 | 6.430 | 6.320 | 6.340 | 43,170 | -0.02(-0.31%) |
Jun 16, 2017 | 6.310 | 6.360 | 6.310 | 6.360 | 21,964 | +0.06(+0.95%) |
Jun 15, 2017 | 6.179 | 6.350 | 6.179 | 6.300 | 30,726 | -0.11(-1.72%) |
Jun 14, 2017 | 6.360 | 6.470 | 6.350 | 6.410 | 35,816 | +0.21(+3.39%) |
Jun 13, 2017 | 6.151 | 6.220 | 6.150 | 6.200 | 157,229 | +0.37(+6.26%) |
Jun 12, 2017 | 5.940 | 5.940 | 5.800 | 5.835 | 28,287 | -0.17(-2.79%) |
Jun 09, 2017 | 5.970 | 6.030 | 5.970 | 6.003 | 16,651 | -0.04(-0.62%) |
Jun 08, 2017 | 6.050 | 6.050 | 6.000 | 6.040 | 37,140 | -0.01(-0.17%) |
Jun 07, 2017 | 5.940 | 6.100 | 5.940 | 6.050 | 44,547 | +0.00(+0.00%) |
Jun 06, 2017 | 6.050 | 6.080 | 6.020 | 6.050 | 45,775 | +0.01(+0.25%) |
Jun 05, 2017 | 6.045 | 6.070 | 5.950 | 6.035 | 92,233 | +0.12(+2.12%) |
Jun 02, 2017 | 5.979 | 5.980 | 5.850 | 5.910 | 65,783 | -0.07(-1.17%) |
Jun 01, 2017 | 5.950 | 5.982 | 5.920 | 5.980 | 29,582 | +0.03(+0.50%) |
May 31, 2017 | 5.910 | 5.995 | 5.910 | 5.950 | 128,225 | +0.13(+2.23%) |
May 30, 2017 | 5.720 | 5.850 | 5.720 | 5.820 | 75,254 | +0.07(+1.30%) |
May 26, 2017 | 5.700 | 5.750 | 5.700 | 5.745 | 85,541 | +0.05(+0.80%) |
May 25, 2017 | 5.696 | 5.750 | 5.660 | 5.700 | 66,759 | +0.05(+0.84%) |
May 24, 2017 | 5.560 | 5.730 | 5.560 | 5.652 | 18,639 | -0.04(-0.75%) |
May 23, 2017 | 5.670 | 5.740 | 5.600 | 5.695 | 42,195 | -0.04(-0.78%) |
May 22, 2017 | 5.725 | 5.740 | 5.680 | 5.740 | 58,861 | +0.06(+1.06%) |
May 19, 2017 | 5.680 | 5.690 | 5.640 | 5.680 | 79,125 | -0.01(-0.21%) |
May 18, 2017 | 5.700 | 5.700 | 5.620 | 5.692 | 6,023 | +0.02(+0.39%) |
May 17, 2017 | 5.610 | 5.700 | 5.610 | 5.670 | 142,304 | +0.02(+0.35%) |
May 16, 2017 | 5.550 | 5.720 | 5.550 | 5.650 | 14,965 | +0.03(+0.53%) |
May 15, 2017 | 5.540 | 5.640 | 5.540 | 5.620 | 13,332 | -0.01(-0.27%) |
May 12, 2017 | 5.600 | 5.660 | 5.580 | 5.635 | 24,436 | -0.02(-0.27%) |
May 11, 2017 | 5.635 | 5.650 | 5.605 | 5.650 | 12,405 | -0.01(-0.26%) |
May 10, 2017 | 5.570 | 5.700 | 5.570 | 5.665 | 19,070 | -0.05(-0.96%) |
May 09, 2017 | 5.630 | 5.730 | 5.630 | 5.720 | 11,653 | +0.09(+1.60%) |
May 08, 2017 | 5.570 | 5.700 | 5.570 | 5.630 | 45,270 | +0.02(+0.36%) |
May 05, 2017 | 5.680 | 5.680 | 5.600 | 5.610 | 17,359 | -0.05(-0.88%) |
May 04, 2017 | 5.750 | 5.750 | 5.660 | 5.660 | 127,904 | -0.15(-2.58%) |
May 03, 2017 | 5.850 | 5.850 | 5.780 | 5.810 | 26,419 | -0.04(-0.60%) |
May 02, 2017 | 5.810 | 5.870 | 5.730 | 5.845 | 46,455 | -0.06(-0.93%) |
May 01, 2017 | 5.850 | 5.900 | 5.850 | 5.900 | 48,468 | +0.01(+0.17%) |
Apr 28, 2017 | 5.950 | 5.960 | 5.870 | 5.890 | 112,358 | -0.03(-0.51%) |
Apr 27, 2017 | 5.970 | 5.970 | 5.820 | 5.920 | 35,700 | -0.01(-0.25%) |
Apr 26, 2017 | 5.980 | 5.980 | 5.900 | 5.935 | 18,366 | -0.01(-0.08%) |
Apr 25, 2017 | 5.860 | 5.970 | 5.860 | 5.940 | 41,783 | +0.03(+0.51%) |
Apr 24, 2017 | 5.845 | 5.990 | 5.845 | 5.910 | 31,911 | +0.04(+0.68%) |
Apr 21, 2017 | 5.950 | 5.950 | 5.870 | 5.870 | 29,599 | -0.05(-0.84%) |
Apr 20, 2017 | 5.970 | 5.970 | 5.900 | 5.920 | 16,243 | +0.07(+1.20%) |
Apr 19, 2017 | 5.790 | 5.910 | 5.790 | 5.850 | 22,057 | +0.00(+0.00%) |
Apr 18, 2017 | 5.900 | 5.900 | 5.850 | 5.850 | 23,459 | -0.09(-1.52%) |
Apr 17, 2017 | 5.900 | 5.990 | 5.830 | 5.940 | 40,743 | +0.04(+0.67%) |
Apr 13, 2017 | 6.000 | 6.000 | 5.900 | 5.900 | 51,521 | -0.07(-1.17%) |
Apr 12, 2017 | 5.950 | 5.990 | 5.900 | 5.970 | 73,694 | +0.07(+1.19%) |
Apr 11, 2017 | 5.810 | 5.950 | 5.810 | 5.900 | 42,401 | +0.08(+1.46%) |
Apr 10, 2017 | 5.790 | 5.870 | 5.710 | 5.815 | 41,981 | -0.02(-0.43%) |
Apr 07, 2017 | 5.855 | 5.855 | 5.810 | 5.840 | 19,402 | +0.02(+0.34%) |
Apr 06, 2017 | 5.851 | 5.860 | 5.810 | 5.820 | 111,326 | +0.02(+0.26%) |
Apr 05, 2017 | 5.740 | 5.820 | 5.740 | 5.805 | 134,837 | +0.16(+2.83%) |
Apr 04, 2017 | 5.610 | 5.652 | 5.610 | 5.645 | 54,539 | +0.05(+0.91%) |