Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 6.248 | 6.458 | 6.167 | 6.308 | 6,978,321 | +0.08(+1.24%) |
Jun 29, 2017 | 6.308 | 6.475 | 6.167 | 6.231 | 5,202,144 | -0.05(-0.82%) |
Jun 28, 2017 | 6.248 | 6.385 | 6.210 | 6.282 | 4,795,674 | +0.08(+1.24%) |
Jun 27, 2017 | 5.983 | 6.291 | 5.983 | 6.205 | 7,755,431 | +0.28(+4.77%) |
Jun 26, 2017 | 5.974 | 5.996 | 5.871 | 5.923 | 3,747,774 | +0.02(+0.29%) |
Jun 23, 2017 | 5.820 | 5.948 | 5.786 | 5.906 | 4,989,199 | +0.09(+1.47%) |
Jun 22, 2017 | 5.906 | 6.017 | 5.820 | 5.820 | 12,184,125 | -0.06(-1.02%) |
Jun 21, 2017 | 6.171 | 6.282 | 5.871 | 5.880 | 8,689,827 | -0.21(-3.51%) |
Jun 20, 2017 | 6.428 | 6.453 | 5.871 | 6.094 | 18,501,230 | -0.57(-8.60%) |
Jun 19, 2017 | 6.813 | 6.916 | 6.650 | 6.667 | 4,592,533 | -0.10(-1.52%) |
Jun 16, 2017 | 6.813 | 6.813 | 6.685 | 6.770 | 4,314,764 | +0.01(+0.13%) |
Jun 15, 2017 | 7.027 | 7.053 | 6.702 | 6.762 | 5,581,852 | -0.30(-4.24%) |
Jun 14, 2017 | 7.361 | 7.378 | 7.053 | 7.061 | 11,486,210 | -0.33(-4.40%) |
Jun 13, 2017 | 7.318 | 7.455 | 7.224 | 7.386 | 6,859,579 | +0.13(+1.77%) |
Jun 12, 2017 | 7.139 | 7.343 | 7.031 | 7.258 | 9,817,529 | +0.24(+3.39%) |
Jun 09, 2017 | 6.747 | 7.054 | 6.713 | 7.020 | 8,151,637 | +0.31(+4.70%) |
Jun 08, 2017 | 6.807 | 6.960 | 6.645 | 6.705 | 6,193,652 | -0.14(-2.11%) |
Jun 07, 2017 | 7.284 | 7.309 | 6.850 | 6.850 | 7,761,598 | -0.50(-6.83%) |
Jun 06, 2017 | 7.190 | 7.360 | 7.156 | 7.352 | 4,709,574 | +0.14(+1.89%) |
Jun 05, 2017 | 7.258 | 7.330 | 7.143 | 7.215 | 7,408,325 | -0.09(-1.17%) |
Jun 02, 2017 | 7.641 | 7.675 | 7.173 | 7.301 | 10,861,486 | -0.42(-5.40%) |
Jun 01, 2017 | 7.573 | 7.803 | 7.513 | 7.717 | 4,962,536 | +0.13(+1.68%) |
May 31, 2017 | 7.751 | 7.811 | 7.513 | 7.590 | 4,739,357 | -0.26(-3.36%) |
May 30, 2017 | 7.905 | 7.973 | 7.786 | 7.854 | 3,280,098 | -0.13(-1.60%) |
May 26, 2017 | 7.888 | 8.007 | 7.803 | 7.981 | 4,153,010 | +0.14(+1.85%) |
May 25, 2017 | 8.109 | 8.262 | 7.794 | 7.837 | 4,707,551 | -0.31(-3.76%) |
May 24, 2017 | 8.211 | 8.236 | 8.049 | 8.143 | 3,007,473 | -0.03(-0.42%) |
May 23, 2017 | 8.288 | 8.296 | 8.105 | 8.177 | 4,419,640 | -0.04(-0.52%) |
May 22, 2017 | 8.262 | 8.288 | 8.202 | 8.219 | 1,751,022 | -0.02(-0.21%) |
May 19, 2017 | 7.981 | 8.236 | 7.947 | 8.236 | 3,587,494 | +0.34(+4.31%) |
May 18, 2017 | 7.854 | 8.011 | 7.751 | 7.896 | 4,731,801 | -0.01(-0.11%) |
May 17, 2017 | 8.126 | 8.168 | 7.883 | 7.905 | 5,269,394 | -0.25(-3.03%) |
May 16, 2017 | 8.415 | 8.432 | 8.117 | 8.151 | 2,749,613 | -0.20(-2.44%) |
May 15, 2017 | 8.407 | 8.458 | 8.296 | 8.356 | 4,016,871 | +0.19(+2.29%) |
May 12, 2017 | 8.151 | 8.185 | 8.024 | 8.168 | 2,885,970 | +0.06(+0.73%) |
May 11, 2017 | 8.441 | 8.441 | 8.092 | 8.109 | 2,693,987 | -0.30(-3.54%) |
May 10, 2017 | 8.194 | 8.475 | 8.126 | 8.407 | 5,244,248 | +0.32(+4.00%) |
May 09, 2017 | 8.211 | 8.211 | 8.011 | 8.083 | 2,016,019 | -0.10(-1.25%) |
May 08, 2017 | 8.049 | 8.202 | 8.011 | 8.185 | 3,193,657 | +0.14(+1.69%) |
May 05, 2017 | 7.879 | 8.075 | 7.811 | 8.049 | 4,538,598 | +0.21(+2.71%) |
May 04, 2017 | 8.168 | 8.177 | 7.828 | 7.837 | 6,832,979 | -0.42(-5.05%) |
May 03, 2017 | 8.288 | 8.390 | 8.254 | 8.254 | 4,697,804 | -0.04(-0.51%) |
May 02, 2017 | 8.398 | 8.449 | 8.262 | 8.296 | 4,997,094 | -0.09(-1.12%) |
May 01, 2017 | 8.449 | 8.483 | 8.343 | 8.390 | 6,707,050 | -0.10(-1.20%) |
Apr 28, 2017 | 8.500 | 8.670 | 8.449 | 8.492 | 6,462,594 | +0.03(+0.30%) |
Apr 27, 2017 | 8.747 | 8.756 | 8.326 | 8.466 | 8,969,479 | -0.29(-3.30%) |
Apr 26, 2017 | 8.968 | 8.994 | 8.730 | 8.756 | 6,451,314 | -0.19(-2.09%) |
Apr 25, 2017 | 8.858 | 8.951 | 8.790 | 8.943 | 4,156,836 | +0.04(+0.48%) |
Apr 24, 2017 | 9.028 | 9.062 | 8.900 | 8.900 | 2,917,354 | -0.03(-0.29%) |
Apr 21, 2017 | 8.721 | 8.951 | 8.662 | 8.926 | 4,803,249 | +0.18(+2.04%) |
Apr 20, 2017 | 8.824 | 8.943 | 8.696 | 8.747 | 4,672,163 | -0.05(-0.58%) |
Apr 19, 2017 | 9.104 | 9.104 | 8.781 | 8.798 | 4,351,629 | -0.33(-3.63%) |
Apr 18, 2017 | 9.206 | 9.317 | 9.100 | 9.130 | 3,955,190 | -0.14(-1.47%) |
Apr 17, 2017 | 9.155 | 9.309 | 9.104 | 9.266 | 4,274,888 | +0.16(+1.78%) |
Apr 13, 2017 | 9.317 | 9.326 | 9.053 | 9.104 | 3,844,174 | -0.16(-1.74%) |
Apr 12, 2017 | 9.402 | 9.428 | 9.083 | 9.266 | 7,787,639 | -0.12(-1.27%) |
Apr 11, 2017 | 9.598 | 9.606 | 9.275 | 9.385 | 5,692,524 | -0.20(-2.04%) |
Apr 10, 2017 | 9.394 | 9.589 | 9.385 | 9.581 | 5,467,943 | +0.26(+2.74%) |
Apr 07, 2017 | 9.649 | 9.700 | 9.317 | 9.326 | 7,502,750 | -0.27(-2.84%) |
Apr 06, 2017 | 9.649 | 9.683 | 9.526 | 9.598 | 6,233,723 | +0.03(+0.27%) |
Apr 05, 2017 | 9.615 | 9.743 | 9.487 | 9.572 | 9,366,788 | +0.14(+1.53%) |
Apr 04, 2017 | 9.479 | 9.513 | 9.292 | 9.428 | 6,003,843 | -0.08(-0.81%) |