Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 6.400 | 6.410 | 6.290 | 6.350 | 307,565 | -0.02(-0.31%) |
Jun 29, 2017 | 6.400 | 6.450 | 6.230 | 6.370 | 700,194 | -0.03(-0.47%) |
Jun 28, 2017 | 6.430 | 6.520 | 6.360 | 6.400 | 312,169 | -0.01(-0.16%) |
Jun 27, 2017 | 6.420 | 6.475 | 6.270 | 6.410 | 484,423 | -0.02(-0.31%) |
Jun 26, 2017 | 6.470 | 6.570 | 6.320 | 6.430 | 420,357 | -0.01(-0.16%) |
Jun 23, 2017 | 6.490 | 6.660 | 6.370 | 6.440 | 1,013,223 | -0.01(-0.16%) |
Jun 22, 2017 | 6.430 | 6.670 | 6.362 | 6.450 | 1,189,208 | +0.04(+0.62%) |
Jun 21, 2017 | 6.300 | 6.430 | 6.230 | 6.410 | 268,259 | +0.14(+2.23%) |
Jun 20, 2017 | 6.350 | 6.350 | 6.210 | 6.270 | 143,048 | -0.09(-1.42%) |
Jun 19, 2017 | 6.370 | 6.480 | 6.300 | 6.360 | 503,326 | +0.02(+0.32%) |
Jun 16, 2017 | 6.190 | 6.350 | 6.160 | 6.340 | 696,313 | +0.13(+2.09%) |
Jun 15, 2017 | 6.180 | 6.250 | 6.180 | 6.210 | 218,155 | +0.00(+0.00%) |
Jun 14, 2017 | 6.270 | 6.300 | 6.180 | 6.210 | 562,970 | -0.11(-1.74%) |
Jun 13, 2017 | 6.300 | 6.370 | 6.260 | 6.320 | 281,938 | +0.04(+0.64%) |
Jun 12, 2017 | 6.250 | 6.500 | 6.170 | 6.280 | 456,368 | +0.00(+0.00%) |
Jun 09, 2017 | 6.560 | 6.560 | 6.214 | 6.280 | 582,263 | -0.28(-4.27%) |
Jun 08, 2017 | 6.500 | 6.600 | 6.350 | 6.560 | 638,769 | +0.12(+1.86%) |
Jun 07, 2017 | 6.550 | 6.560 | 6.200 | 6.440 | 806,957 | -0.09(-1.38%) |
Jun 06, 2017 | 6.420 | 6.600 | 6.420 | 6.530 | 1,004,515 | +0.14(+2.19%) |
Jun 05, 2017 | 6.550 | 6.550 | 6.330 | 6.390 | 623,673 | -0.17(-2.59%) |
Jun 02, 2017 | 6.780 | 6.780 | 6.520 | 6.560 | 475,837 | -0.23(-3.39%) |
Jun 01, 2017 | 6.860 | 7.020 | 6.660 | 6.790 | 481,640 | -0.09(-1.31%) |
May 31, 2017 | 7.100 | 7.200 | 6.800 | 6.880 | 598,990 | -0.19(-2.69%) |
May 30, 2017 | 6.890 | 7.090 | 6.830 | 7.070 | 722,687 | +0.16(+2.32%) |
May 26, 2017 | 7.120 | 7.250 | 6.900 | 6.910 | 497,484 | -0.28(-3.89%) |
May 25, 2017 | 7.000 | 7.300 | 6.890 | 7.190 | 1,154,167 | +0.24(+3.45%) |
May 24, 2017 | 6.880 | 7.210 | 6.850 | 6.950 | 575,392 | -0.29(-4.01%) |
May 23, 2017 | 7.160 | 7.280 | 7.110 | 7.240 | 348,201 | +0.04(+0.56%) |
May 22, 2017 | 7.320 | 7.320 | 7.100 | 7.200 | 182,890 | +0.00(+0.00%) |
May 19, 2017 | 6.980 | 7.300 | 6.960 | 7.200 | 444,256 | +0.26(+3.75%) |
May 18, 2017 | 7.000 | 7.140 | 6.800 | 6.940 | 478,142 | -0.10(-1.42%) |
May 17, 2017 | 7.150 | 7.260 | 7.000 | 7.040 | 247,842 | -0.20(-2.76%) |
May 16, 2017 | 7.230 | 7.270 | 7.160 | 7.240 | 120,842 | -0.02(-0.28%) |
May 15, 2017 | 7.430 | 7.440 | 7.220 | 7.260 | 183,454 | -0.06(-0.82%) |
May 12, 2017 | 7.390 | 7.390 | 7.170 | 7.320 | 280,657 | -0.10(-1.35%) |
May 11, 2017 | 7.380 | 7.500 | 7.190 | 7.420 | 473,105 | +0.00(+0.00%) |
May 10, 2017 | 7.450 | 7.500 | 7.250 | 7.420 | 372,805 | +0.02(+0.27%) |
May 09, 2017 | 7.130 | 7.440 | 7.000 | 7.400 | 670,916 | +0.27(+3.79%) |
May 08, 2017 | 7.100 | 7.210 | 6.910 | 7.130 | 409,080 | +0.03(+0.42%) |
May 05, 2017 | 6.760 | 7.110 | 6.720 | 7.100 | 592,814 | +0.37(+5.50%) |
May 04, 2017 | 7.210 | 7.240 | 6.530 | 6.730 | 1,023,876 | -0.47(-6.53%) |
May 03, 2017 | 7.100 | 7.300 | 6.950 | 7.200 | 500,801 | +0.12(+1.69%) |
May 02, 2017 | 7.010 | 7.090 | 6.900 | 7.080 | 328,986 | +0.11(+1.58%) |
May 01, 2017 | 7.020 | 7.170 | 6.910 | 6.970 | 387,079 | -0.04(-0.57%) |
Apr 28, 2017 | 7.250 | 7.250 | 6.860 | 7.010 | 668,530 | -0.27(-3.71%) |
Apr 27, 2017 | 6.760 | 7.350 | 6.720 | 7.280 | 1,168,220 | +0.51(+7.53%) |
Apr 26, 2017 | 6.650 | 6.800 | 6.530 | 6.770 | 597,170 | +0.11(+1.65%) |
Apr 25, 2017 | 6.650 | 6.729 | 6.620 | 6.660 | 162,579 | +0.01(+0.15%) |
Apr 24, 2017 | 6.620 | 6.695 | 6.580 | 6.650 | 287,685 | +0.13(+1.99%) |
Apr 21, 2017 | 6.520 | 6.570 | 6.470 | 6.520 | 214,743 | +0.00(+0.00%) |
Apr 20, 2017 | 6.570 | 6.660 | 6.500 | 6.520 | 170,811 | -0.02(-0.31%) |
Apr 19, 2017 | 6.760 | 6.767 | 6.490 | 6.540 | 341,322 | -0.18(-2.68%) |
Apr 18, 2017 | 6.700 | 6.800 | 6.530 | 6.720 | 357,339 | -0.10(-1.47%) |
Apr 17, 2017 | 6.750 | 6.840 | 6.430 | 6.820 | 655,964 | +0.09(+1.34%) |
Apr 13, 2017 | 6.960 | 7.000 | 6.700 | 6.730 | 436,512 | -0.23(-3.30%) |
Apr 12, 2017 | 6.950 | 7.040 | 6.895 | 6.960 | 434,159 | -0.02(-0.29%) |
Apr 11, 2017 | 6.780 | 7.015 | 6.700 | 6.980 | 581,664 | +0.21(+3.10%) |
Apr 10, 2017 | 6.660 | 6.850 | 6.580 | 6.770 | 450,152 | +0.07(+1.04%) |
Apr 07, 2017 | 6.490 | 6.750 | 6.490 | 6.700 | 499,666 | +0.17(+2.60%) |
Apr 06, 2017 | 6.430 | 6.640 | 6.250 | 6.530 | 416,787 | +0.08(+1.24%) |
Apr 05, 2017 | 6.570 | 6.600 | 6.395 | 6.450 | 552,123 | -0.10(-1.53%) |
Apr 04, 2017 | 6.510 | 6.740 | 6.450 | 6.550 | 573,266 | +0.01(+0.15%) |