Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 6.050 | 6.100 | 5.950 | 6.000 | 26,121 | +0.00(+0.00%) |
Jun 29, 2017 | 5.950 | 6.050 | 5.905 | 6.000 | 74,659 | -0.03(-0.41%) |
Jun 28, 2017 | 5.900 | 6.050 | 5.800 | 6.025 | 94,008 | +0.10(+1.69%) |
Jun 27, 2017 | 6.050 | 6.150 | 5.900 | 5.925 | 131,535 | -0.23(-3.66%) |
Jun 26, 2017 | 6.050 | 6.150 | 5.978 | 6.150 | 135,794 | +0.10(+1.65%) |
Jun 23, 2017 | 6.250 | 6.250 | 6.000 | 6.050 | 115,630 | -0.25(-3.97%) |
Jun 22, 2017 | 5.400 | 6.300 | 5.400 | 6.300 | 803,524 | -1.20(-16.00%) |
Jun 21, 2017 | 7.550 | 7.575 | 7.500 | 7.500 | 51,797 | -0.05(-0.66%) |
Jun 20, 2017 | 7.400 | 7.600 | 7.400 | 7.550 | 40,410 | +0.05(+0.67%) |
Jun 19, 2017 | 7.500 | 7.600 | 7.400 | 7.500 | 79,284 | +0.15(+2.04%) |
Jun 16, 2017 | 7.350 | 7.350 | 7.250 | 7.350 | 135,990 | +0.05(+0.68%) |
Jun 15, 2017 | 7.400 | 7.400 | 7.274 | 7.300 | 26,220 | -0.10(-1.35%) |
Jun 14, 2017 | 7.550 | 7.650 | 7.400 | 7.400 | 49,990 | -0.30(-3.90%) |
Jun 13, 2017 | 7.500 | 7.845 | 7.400 | 7.700 | 61,191 | +0.20(+2.67%) |
Jun 12, 2017 | 7.350 | 7.650 | 7.250 | 7.500 | 104,794 | +0.10(+1.35%) |
Jun 09, 2017 | 7.250 | 7.700 | 7.250 | 7.400 | 36,792 | +0.10(+1.37%) |
Jun 08, 2017 | 7.500 | 7.550 | 7.300 | 7.300 | 105,929 | -0.35(-4.58%) |
Jun 07, 2017 | 7.800 | 7.950 | 7.500 | 7.650 | 283,289 | -0.55(-6.71%) |
Jun 06, 2017 | 8.100 | 8.350 | 8.095 | 8.200 | 151,102 | -0.05(-0.61%) |
Jun 05, 2017 | 8.000 | 8.400 | 7.875 | 8.250 | 234,950 | +0.20(+2.48%) |
Jun 02, 2017 | 8.200 | 8.495 | 8.000 | 8.050 | 168,896 | -0.15(-1.83%) |
Jun 01, 2017 | 7.250 | 8.610 | 7.200 | 8.200 | 494,454 | +1.15(+16.31%) |
May 31, 2017 | 7.119 | 7.150 | 7.050 | 7.050 | 600 | -0.10(-1.40%) |
May 30, 2017 | 7.107 | 7.150 | 6.650 | 7.150 | 1,150 | +0.00(+0.00%) |
May 26, 2017 | 7.150 | 7.250 | 7.150 | 7.150 | 2,997 | +0.05(+0.70%) |
May 25, 2017 | 7.100 | 7.110 | 7.000 | 7.100 | 15,313 | +0.00(+0.00%) |
May 24, 2017 | 6.975 | 7.100 | 6.950 | 7.100 | 9,182 | -0.03(-0.35%) |
May 23, 2017 | 7.050 | 7.150 | 7.050 | 7.125 | 6,930 | +0.03(+0.35%) |
May 22, 2017 | 6.900 | 7.150 | 6.900 | 7.100 | 16,611 | +0.25(+3.65%) |
May 19, 2017 | 6.850 | 7.100 | 6.710 | 6.850 | 1,773 | +0.10(+1.48%) |
May 18, 2017 | 6.900 | 6.950 | 6.750 | 6.750 | 2,791 | -0.20(-2.88%) |
May 17, 2017 | 6.950 | 7.250 | 6.760 | 6.950 | 6,267 | -0.20(-2.80%) |
May 16, 2017 | 7.250 | 7.260 | 7.005 | 7.150 | 7,745 | -0.09(-1.24%) |
May 15, 2017 | 7.250 | 7.300 | 7.100 | 7.240 | 3,850 | -0.06(-0.82%) |
May 12, 2017 | 7.250 | 7.300 | 7.250 | 7.300 | 700 | +0.05(+0.69%) |
May 11, 2017 | 7.340 | 7.340 | 7.250 | 7.250 | 5,710 | +0.00(+0.00%) |
May 10, 2017 | 7.250 | 7.300 | 7.150 | 7.250 | 5,200 | +0.15(+2.11%) |
May 09, 2017 | 7.200 | 7.200 | 7.100 | 7.100 | 5,730 | +0.10(+1.43%) |
May 08, 2017 | 7.250 | 7.250 | 7.000 | 7.000 | 2,016 | -0.22(-3.11%) |
May 05, 2017 | 7.200 | 7.300 | 7.200 | 7.225 | 600 | +0.02(+0.35%) |
May 04, 2017 | 7.250 | 7.300 | 7.200 | 7.200 | 1,479 | -0.05(-0.69%) |
May 03, 2017 | 7.200 | 7.300 | 7.150 | 7.250 | 4,919 | +0.10(+1.40%) |
May 02, 2017 | 7.050 | 7.150 | 7.000 | 7.150 | 2,608 | +0.05(+0.70%) |
May 01, 2017 | 7.150 | 7.150 | 7.100 | 7.100 | 900 | -0.05(-0.70%) |
Apr 28, 2017 | 7.200 | 7.200 | 7.100 | 7.150 | 1,389 | -0.05(-0.69%) |
Apr 27, 2017 | 7.200 | 7.200 | 7.160 | 7.200 | 730 | +0.00(+0.00%) |
Apr 26, 2017 | 7.200 | 7.200 | 7.116 | 7.200 | 1,457 | +0.00(+0.00%) |
Apr 25, 2017 | 7.210 | 7.250 | 7.000 | 7.200 | 11,790 | +0.03(+0.35%) |
Apr 24, 2017 | 7.100 | 7.200 | 7.024 | 7.175 | 9,119 | +0.23(+3.39%) |
Apr 21, 2017 | 6.940 | 6.940 | 6.940 | 6.940 | 1,009 | +0.09(+1.31%) |
Apr 20, 2017 | 7.000 | 7.007 | 6.850 | 6.850 | 3,391 | -0.05(-0.72%) |
Apr 19, 2017 | 7.000 | 7.000 | 6.811 | 6.900 | 2,280 | -0.10(-1.43%) |
Apr 18, 2017 | 6.990 | 7.000 | 6.990 | 7.000 | 1,396 | -0.03(-0.42%) |
Apr 17, 2017 | 6.850 | 7.050 | 6.805 | 7.029 | 5,119 | +0.13(+1.88%) |
Apr 13, 2017 | 7.050 | 7.050 | 6.900 | 6.900 | 497 | -0.15(-2.13%) |
Apr 12, 2017 | 7.000 | 7.050 | 7.000 | 7.050 | 4,438 | +0.05(+0.71%) |
Apr 10, 2017 | 7.000 | 7.000 | 7.000 | 0 | -0.10(-1.41%) | |
Apr 06, 2017 | 7.100 | 7.100 | 7.100 | 0 | +0.00(+0.00%) | |
Apr 05, 2017 | 7.050 | 7.150 | 7.000 | 7.100 | 8,360 | +0.10(+1.43%) |
Apr 04, 2017 | 6.950 | 7.100 | 6.950 | 7.000 | 16,366 | +0.17(+2.56%) |