Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 6.450 | 6.550 | 6.300 | 6.350 | 386,877 | -0.15(-2.31%) |
Jun 29, 2017 | 6.500 | 6.550 | 6.300 | 6.500 | 384,429 | -0.10(-1.52%) |
Jun 28, 2017 | 6.400 | 6.750 | 6.375 | 6.600 | 477,687 | +0.25(+3.94%) |
Jun 27, 2017 | 6.650 | 6.650 | 6.250 | 6.350 | 487,000 | -0.35(-5.22%) |
Jun 26, 2017 | 6.800 | 7.100 | 6.650 | 6.700 | 539,601 | -0.15(-2.19%) |
Jun 23, 2017 | 6.900 | 6.850 | 4,580,504 | +0.25(+3.79%) | ||
Jun 22, 2017 | 6.600 | 6.800 | 6.500 | 6.600 | 492,348 | +0.00(+0.00%) |
Jun 21, 2017 | 6.800 | 6.900 | 6.460 | 6.600 | 574,164 | -0.20(-2.94%) |
Jun 20, 2017 | 6.850 | 6.850 | 6.600 | 6.800 | 427,054 | +0.00(+0.00%) |
Jun 19, 2017 | 6.650 | 6.800 | 6.550 | 6.800 | 574,747 | +0.35(+5.43%) |
Jun 16, 2017 | 6.250 | 6.550 | 6.250 | 6.450 | 481,211 | +0.25(+4.03%) |
Jun 15, 2017 | 6.300 | 6.340 | 6.040 | 6.200 | 568,557 | -0.10(-1.59%) |
Jun 14, 2017 | 6.500 | 6.600 | 6.300 | 6.300 | 344,840 | -0.15(-2.33%) |
Jun 13, 2017 | 6.550 | 6.630 | 6.400 | 6.450 | 337,129 | -0.05(-0.77%) |
Jun 12, 2017 | 6.600 | 6.740 | 6.500 | 6.500 | 330,324 | -0.10(-1.52%) |
Jun 09, 2017 | 7.050 | 7.100 | 6.550 | 6.600 | 556,548 | -0.40(-5.71%) |
Jun 08, 2017 | 6.850 | 7.000 | 6.690 | 7.000 | 700,818 | +0.55(+8.53%) |
Jun 07, 2017 | 6.650 | 6.700 | 6.450 | 6.450 | 202,948 | -0.15(-2.27%) |
Jun 06, 2017 | 6.600 | 6.650 | 6.475 | 6.600 | 117,938 | +0.00(+0.00%) |
Jun 05, 2017 | 6.250 | 6.650 | 6.200 | 6.600 | 302,197 | +0.30(+4.76%) |
Jun 02, 2017 | 6.650 | 6.800 | 6.250 | 6.300 | 625,479 | -0.35(-5.26%) |
Jun 01, 2017 | 6.650 | 6.725 | 6.400 | 6.650 | 373,908 | +0.00(+0.00%) |
May 31, 2017 | 7.000 | 7.000 | 6.700 | 6.650 | 392,379 | -0.30(-4.32%) |
May 30, 2017 | 6.750 | 7.000 | 6.750 | 6.950 | 305,724 | +0.25(+3.73%) |
May 26, 2017 | 6.800 | 6.850 | 6.600 | 6.700 | 200,775 | -0.10(-1.47%) |
May 25, 2017 | 6.700 | 6.850 | 6.600 | 6.800 | 245,293 | +0.10(+1.49%) |
May 24, 2017 | 7.000 | 7.000 | 6.590 | 6.700 | 400,221 | -0.25(-3.60%) |
May 23, 2017 | 6.900 | 6.975 | 6.850 | 6.950 | 215,480 | +0.05(+0.72%) |
May 22, 2017 | 6.950 | 7.010 | 6.840 | 6.900 | 279,517 | -0.05(-0.72%) |
May 19, 2017 | 7.000 | 7.033 | 6.850 | 6.950 | 285,489 | +0.00(+0.00%) |
May 18, 2017 | 6.950 | 6.975 | 6.850 | 6.950 | 493,042 | +0.00(+0.00%) |
May 17, 2017 | 7.450 | 7.550 | 6.950 | 6.950 | 608,177 | -0.70(-9.15%) |
May 16, 2017 | 7.200 | 7.825 | 6.850 | 7.650 | 741,844 | +0.30(+4.08%) |
May 15, 2017 | 7.250 | 7.400 | 7.200 | 7.350 | 357,699 | +0.15(+2.08%) |
May 12, 2017 | 7.000 | 7.450 | 7.000 | 7.200 | 614,761 | +0.15(+2.13%) |
May 11, 2017 | 7.050 | 7.200 | 6.950 | 7.050 | 305,692 | -0.05(-0.70%) |
May 10, 2017 | 7.100 | 7.100 | 6.900 | 7.100 | 311,492 | +0.00(+0.00%) |
May 09, 2017 | 6.900 | 7.150 | 6.874 | 7.100 | 368,230 | +0.30(+4.41%) |
May 08, 2017 | 6.850 | 7.000 | 6.800 | 6.800 | 327,667 | -0.10(-1.45%) |
May 05, 2017 | 6.750 | 6.900 | 6.500 | 6.900 | 399,947 | +0.15(+2.22%) |
May 04, 2017 | 6.850 | 6.950 | 6.700 | 6.750 | 395,947 | +0.00(+0.00%) |
May 03, 2017 | 7.050 | 7.050 | 6.700 | 6.750 | 445,568 | -0.30(-4.26%) |
May 02, 2017 | 7.050 | 7.129 | 6.850 | 7.050 | 515,194 | -0.05(-0.70%) |
May 01, 2017 | 6.950 | 7.175 | 6.750 | 7.100 | 611,117 | +0.35(+5.19%) |
Apr 28, 2017 | 7.050 | 7.050 | 6.750 | 6.750 | 506,383 | -0.25(-3.57%) |
Apr 27, 2017 | 6.600 | 7.000 | 6.350 | 7.000 | 1,970,455 | +0.85(+13.82%) |
Apr 26, 2017 | 6.350 | 6.500 | 6.050 | 6.150 | 963,650 | -0.25(-3.91%) |
Apr 25, 2017 | 6.450 | 6.500 | 6.300 | 6.400 | 417,334 | +0.10(+1.59%) |
Apr 24, 2017 | 6.500 | 6.530 | 6.150 | 6.300 | 704,550 | -0.10(-1.56%) |
Apr 21, 2017 | 6.350 | 6.525 | 6.155 | 6.400 | 698,015 | +0.00(+0.00%) |
Apr 20, 2017 | 6.100 | 6.500 | 6.000 | 6.400 | 796,462 | +0.35(+5.79%) |
Apr 19, 2017 | 5.950 | 6.100 | 5.775 | 6.050 | 668,488 | +0.20(+3.42%) |
Apr 18, 2017 | 5.700 | 5.900 | 5.640 | 5.850 | 390,107 | +0.15(+2.63%) |
Apr 17, 2017 | 5.800 | 5.900 | 5.600 | 5.700 | 361,594 | -0.05(-0.87%) |
Apr 13, 2017 | 5.800 | 5.800 | 5.600 | 5.750 | 490,978 | +0.00(+0.00%) |
Apr 12, 2017 | 5.650 | 5.810 | 5.550 | 5.750 | 835,280 | +0.15(+2.68%) |
Apr 11, 2017 | 5.650 | 5.950 | 5.500 | 5.600 | 960,039 | -0.10(-1.75%) |
Apr 10, 2017 | 6.000 | 6.175 | 5.550 | 5.700 | 1,002,744 | -0.30(-5.00%) |
Apr 07, 2017 | 5.750 | 6.050 | 5.725 | 6.000 | 914,857 | +0.25(+4.35%) |
Apr 06, 2017 | 5.650 | 5.800 | 5.550 | 5.750 | 343,092 | +0.10(+1.77%) |
Apr 05, 2017 | 5.700 | 5.800 | 5.519 | 5.650 | 617,472 | +0.00(+0.00%) |
Apr 04, 2017 | 5.700 | 5.750 | 5.550 | 5.650 | 400,606 | -0.05(-0.88%) |