Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 6.580 | 6.654 | 6.491 | 6.499 | 118,644 | -0.05(-0.77%) |
Jun 29, 2017 | 6.725 | 6.735 | 6.402 | 6.550 | 145,107 | -0.34(-4.94%) |
Jun 28, 2017 | 6.662 | 6.897 | 6.639 | 6.890 | 49,284 | +0.27(+4.00%) |
Jun 27, 2017 | 6.865 | 6.906 | 6.625 | 6.625 | 105,252 | -0.38(-5.43%) |
Jun 26, 2017 | 7.234 | 7.234 | 6.945 | 7.006 | 46,243 | -0.13(-1.75%) |
Jun 23, 2017 | 7.044 | 7.208 | 7.044 | 7.131 | 77,877 | +0.01(+0.10%) |
Jun 22, 2017 | 7.211 | 7.211 | 7.074 | 7.123 | 33,479 | -0.04(-0.59%) |
Jun 21, 2017 | 7.044 | 7.176 | 7.044 | 7.165 | 36,126 | +0.14(+1.94%) |
Jun 20, 2017 | 7.314 | 7.314 | 7.029 | 7.029 | 72,530 | -0.25(-3.37%) |
Jun 19, 2017 | 7.181 | 7.274 | 7.174 | 7.274 | 59,865 | +0.29(+4.17%) |
Jun 16, 2017 | 7.115 | 7.115 | 6.942 | 6.983 | 118,067 | -0.05(-0.77%) |
Jun 15, 2017 | 6.953 | 7.040 | 6.944 | 7.037 | 82,264 | -0.05(-0.65%) |
Jun 14, 2017 | 7.305 | 7.423 | 7.061 | 7.083 | 81,660 | -0.19(-2.55%) |
Jun 13, 2017 | 7.276 | 7.394 | 7.199 | 7.268 | 220,241 | +0.11(+1.53%) |
Jun 12, 2017 | 7.052 | 7.223 | 6.823 | 7.159 | 273,885 | -0.04(-0.52%) |
Jun 09, 2017 | 8.070 | 8.070 | 7.001 | 7.196 | 490,554 | -0.71(-8.95%) |
Jun 08, 2017 | 7.765 | 7.904 | 7.661 | 7.904 | 92,194 | +0.26(+3.40%) |
Jun 07, 2017 | 7.657 | 7.686 | 7.578 | 7.644 | 137,521 | +0.10(+1.30%) |
Jun 06, 2017 | 7.475 | 7.664 | 7.385 | 7.546 | 137,706 | +0.01(+0.18%) |
Jun 05, 2017 | 7.542 | 7.598 | 7.486 | 7.533 | 108,790 | +0.05(+0.63%) |
Jun 02, 2017 | 7.342 | 7.492 | 7.342 | 7.486 | 72,469 | +0.20(+2.72%) |
Jun 01, 2017 | 7.380 | 7.380 | 7.222 | 7.288 | 115,369 | +0.00(+0.01%) |
May 31, 2017 | 7.458 | 7.458 | 7.250 | 7.287 | 92,638 | -0.03(-0.37%) |
May 30, 2017 | 7.307 | 7.375 | 7.287 | 7.314 | 192,422 | +0.05(+0.65%) |
May 26, 2017 | 7.123 | 7.267 | 7.123 | 7.267 | 23,002 | +0.06(+0.88%) |
May 25, 2017 | 7.125 | 7.211 | 7.065 | 7.203 | 133,554 | +0.09(+1.22%) |
May 24, 2017 | 7.117 | 7.122 | 7.068 | 7.117 | 85,331 | +0.10(+1.38%) |
May 23, 2017 | 7.143 | 7.143 | 6.975 | 7.019 | 98,712 | -0.09(-1.21%) |
May 22, 2017 | 6.954 | 7.105 | 6.954 | 7.105 | 96,580 | +0.20(+2.90%) |
May 19, 2017 | 6.844 | 6.980 | 6.844 | 6.905 | 186,175 | +0.14(+2.00%) |
May 18, 2017 | 6.538 | 6.780 | 6.472 | 6.769 | 57,869 | +0.17(+2.51%) |
May 17, 2017 | 6.923 | 6.980 | 6.576 | 6.604 | 156,938 | -0.48(-6.71%) |
May 16, 2017 | 6.987 | 7.079 | 6.985 | 7.079 | 13,725 | +0.18(+2.61%) |
May 15, 2017 | 6.776 | 6.960 | 6.776 | 6.899 | 77,754 | +0.17(+2.53%) |
May 12, 2017 | 6.733 | 6.733 | 6.682 | 6.729 | 19,146 | +0.04(+0.53%) |
May 11, 2017 | 6.653 | 6.726 | 6.526 | 6.693 | 33,672 | +0.06(+0.95%) |
May 10, 2017 | 6.519 | 6.659 | 6.519 | 6.630 | 180,508 | +0.18(+2.82%) |
May 09, 2017 | 6.431 | 6.460 | 6.431 | 6.448 | 16,226 | +0.08(+1.25%) |
May 08, 2017 | 6.411 | 6.411 | 6.328 | 6.368 | 15,449 | -0.00(-0.05%) |
May 05, 2017 | 6.405 | 6.405 | 6.344 | 6.372 | 33,450 | +0.02(+0.39%) |
May 04, 2017 | 6.350 | 6.411 | 6.315 | 6.347 | 37,922 | -0.02(-0.31%) |
May 03, 2017 | 6.252 | 6.386 | 6.252 | 6.367 | 77,064 | +0.10(+1.61%) |
May 02, 2017 | 6.281 | 6.319 | 6.263 | 6.266 | 20,033 | -0.05(-0.82%) |
May 01, 2017 | 6.264 | 6.318 | 6.216 | 6.318 | 50,933 | +0.07(+1.11%) |
Apr 28, 2017 | 6.460 | 6.460 | 6.186 | 6.249 | 145,086 | -0.24(-3.66%) |
Apr 27, 2017 | 6.425 | 6.490 | 6.425 | 6.486 | 23,051 | +0.14(+2.19%) |
Apr 26, 2017 | 6.412 | 6.416 | 6.347 | 6.347 | 82,276 | -0.07(-1.13%) |
Apr 25, 2017 | 6.371 | 6.422 | 6.351 | 6.419 | 74,760 | +0.11(+1.71%) |
Apr 24, 2017 | 6.330 | 6.333 | 6.257 | 6.311 | 57,315 | +0.18(+2.92%) |
Apr 21, 2017 | 6.146 | 6.150 | 6.077 | 6.132 | 30,641 | -0.03(-0.48%) |
Apr 20, 2017 | 6.083 | 6.167 | 6.055 | 6.162 | 68,157 | +0.14(+2.26%) |
Apr 19, 2017 | 6.003 | 6.075 | 6.003 | 6.026 | 57,228 | +0.10(+1.70%) |
Apr 18, 2017 | 5.824 | 5.925 | 5.824 | 5.925 | 30,924 | +0.05(+0.84%) |
Apr 17, 2017 | 5.847 | 5.876 | 5.730 | 5.876 | 127,505 | -0.05(-0.81%) |
Apr 13, 2017 | 5.825 | 5.923 | 5.803 | 5.923 | 33,031 | +0.07(+1.27%) |
Apr 12, 2017 | 6.043 | 6.043 | 5.811 | 5.849 | 185,091 | -0.18(-2.95%) |
Apr 11, 2017 | 6.091 | 6.091 | 5.917 | 6.027 | 154,721 | -0.11(-1.74%) |
Apr 10, 2017 | 6.209 | 6.225 | 6.088 | 6.133 | 78,272 | -0.08(-1.22%) |
Apr 07, 2017 | 6.152 | 6.268 | 6.152 | 6.209 | 29,162 | +0.05(+0.79%) |
Apr 06, 2017 | 6.156 | 6.169 | 6.098 | 6.160 | 21,745 | -0.02(-0.36%) |
Apr 05, 2017 | 6.293 | 6.345 | 6.183 | 6.183 | 28,916 | -0.04(-0.68%) |
Apr 04, 2017 | 6.274 | 6.302 | 6.195 | 6.225 | 261,441 | -0.07(-1.04%) |