Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 6.013 | 6.021 | 5.896 | 5.958 | 51,613 | -0.03(-0.52%) |
Jun 29, 2017 | 6.084 | 6.084 | 5.919 | 5.990 | 37,020 | -0.09(-1.42%) |
Jun 28, 2017 | 6.037 | 6.186 | 6.005 | 6.076 | 54,523 | +0.10(+1.70%) |
Jun 27, 2017 | 5.904 | 6.005 | 5.865 | 5.974 | 31,438 | +0.07(+1.19%) |
Jun 26, 2017 | 5.990 | 6.044 | 5.904 | 5.904 | 32,908 | -0.10(-1.69%) |
Jun 23, 2017 | 5.794 | 6.052 | 5.794 | 6.005 | 206,837 | +0.20(+3.36%) |
Jun 22, 2017 | 5.654 | 5.919 | 5.646 | 5.810 | 84,255 | +0.16(+2.77%) |
Jun 21, 2017 | 5.982 | 5.982 | 5.505 | 5.654 | 174,736 | -0.47(-7.66%) |
Jun 20, 2017 | 6.099 | 6.154 | 5.957 | 6.123 | 51,377 | +0.02(+0.38%) |
Jun 19, 2017 | 6.115 | 6.138 | 6.044 | 6.099 | 34,296 | -0.08(-1.27%) |
Jun 16, 2017 | 5.927 | 6.193 | 5.927 | 6.177 | 155,005 | +0.13(+2.20%) |
Jun 15, 2017 | 5.951 | 6.058 | 5.880 | 6.044 | 61,367 | +0.02(+0.39%) |
Jun 14, 2017 | 6.170 | 6.193 | 5.966 | 6.021 | 61,955 | -0.15(-2.41%) |
Jun 13, 2017 | 6.081 | 6.185 | 5.943 | 6.170 | 70,627 | +0.13(+2.07%) |
Jun 12, 2017 | 6.193 | 6.263 | 6.005 | 6.044 | 28,650 | -0.16(-2.52%) |
Jun 09, 2017 | 6.076 | 6.240 | 5.958 | 6.201 | 47,252 | +0.13(+2.06%) |
Jun 08, 2017 | 5.878 | 6.256 | 5.867 | 6.076 | 98,513 | +0.13(+2.10%) |
Jun 07, 2017 | 6.099 | 6.099 | 5.888 | 5.951 | 48,147 | -0.15(-2.44%) |
Jun 06, 2017 | 6.060 | 6.170 | 5.904 | 6.099 | 67,914 | +0.02(+0.39%) |
Jun 05, 2017 | 6.232 | 6.232 | 5.982 | 6.076 | 54,302 | -0.16(-2.63%) |
Jun 02, 2017 | 6.177 | 6.256 | 6.099 | 6.240 | 64,307 | +0.07(+1.14%) |
Jun 01, 2017 | 6.029 | 6.240 | 5.903 | 6.170 | 59,077 | +0.16(+2.60%) |
May 31, 2017 | 6.177 | 6.248 | 5.998 | 6.013 | 22,908 | -0.13(-2.04%) |
May 30, 2017 | 6.107 | 6.170 | 6.091 | 6.138 | 88,794 | -0.05(-0.88%) |
May 26, 2017 | 6.044 | 6.201 | 5.966 | 6.193 | 137,700 | +0.14(+2.33%) |
May 25, 2017 | 5.966 | 6.060 | 5.952 | 6.052 | 84,872 | +0.07(+1.18%) |
May 24, 2017 | 6.044 | 6.060 | 5.935 | 5.982 | 135,986 | -0.04(-0.65%) |
May 23, 2017 | 5.904 | 6.068 | 5.904 | 6.021 | 142,911 | +0.14(+2.39%) |
May 22, 2017 | 5.833 | 5.880 | 5.829 | 5.880 | 54,581 | +0.06(+1.08%) |
May 19, 2017 | 5.810 | 5.865 | 5.747 | 5.818 | 136,783 | +0.02(+0.40%) |
May 18, 2017 | 5.786 | 5.865 | 5.716 | 5.794 | 32,793 | -0.02(-0.27%) |
May 17, 2017 | 5.747 | 5.880 | 5.700 | 5.810 | 103,500 | -0.02(-0.27%) |
May 16, 2017 | 5.786 | 5.865 | 5.638 | 5.826 | 112,491 | +0.00(+0.00%) |
May 15, 2017 | 5.771 | 5.981 | 5.771 | 5.826 | 59,042 | +0.05(+0.95%) |
May 12, 2017 | 5.826 | 5.837 | 5.747 | 5.771 | 33,998 | -0.06(-1.07%) |
May 11, 2017 | 5.810 | 5.919 | 5.700 | 5.833 | 59,799 | -0.00(-0.07%) |
May 10, 2017 | 6.062 | 6.116 | 5.806 | 5.837 | 68,163 | -0.21(-3.46%) |
May 09, 2017 | 6.039 | 6.178 | 5.984 | 6.046 | 47,234 | +0.08(+1.30%) |
May 08, 2017 | 5.675 | 5.992 | 5.675 | 5.969 | 129,746 | +0.31(+5.47%) |
May 05, 2017 | 5.590 | 5.706 | 5.512 | 5.659 | 102,912 | +0.05(+0.83%) |
May 04, 2017 | 5.775 | 5.876 | 5.528 | 5.613 | 76,289 | -0.18(-3.07%) |
May 03, 2017 | 5.830 | 5.900 | 5.659 | 5.791 | 172,624 | -0.08(-1.32%) |
May 02, 2017 | 6.209 | 6.232 | 5.690 | 5.868 | 130,521 | -0.39(-6.30%) |
May 01, 2017 | 6.186 | 6.271 | 6.170 | 6.263 | 105,507 | +0.11(+1.76%) |
Apr 28, 2017 | 6.255 | 6.286 | 5.953 | 6.155 | 106,021 | -0.09(-1.49%) |
Apr 27, 2017 | 6.240 | 6.432 | 6.107 | 6.248 | 149,467 | +0.02(+0.37%) |
Apr 26, 2017 | 6.178 | 6.333 | 6.093 | 6.224 | 173,803 | +0.05(+0.88%) |
Apr 25, 2017 | 6.340 | 6.410 | 5.926 | 6.170 | 306,862 | -0.12(-1.97%) |
Apr 24, 2017 | 6.356 | 6.356 | 6.116 | 6.294 | 122,579 | +0.05(+0.74%) |
Apr 21, 2017 | 6.054 | 6.348 | 6.054 | 6.248 | 114,815 | +0.19(+3.20%) |
Apr 20, 2017 | 5.946 | 6.131 | 5.928 | 6.054 | 48,901 | +0.09(+1.56%) |
Apr 19, 2017 | 5.977 | 6.108 | 5.911 | 5.961 | 189,219 | -0.02(-0.26%) |
Apr 18, 2017 | 6.015 | 6.054 | 5.860 | 5.977 | 63,361 | -0.04(-0.64%) |
Apr 17, 2017 | 5.559 | 6.070 | 5.559 | 6.015 | 125,708 | +0.43(+7.77%) |
Apr 13, 2017 | 5.597 | 5.729 | 5.481 | 5.582 | 85,422 | +0.00(+0.00%) |
Apr 12, 2017 | 5.783 | 5.792 | 5.528 | 5.582 | 48,415 | -0.21(-3.61%) |
Apr 11, 2017 | 5.620 | 5.799 | 5.551 | 5.791 | 111,644 | +0.19(+3.46%) |
Apr 10, 2017 | 5.644 | 5.760 | 5.574 | 5.597 | 104,123 | -0.02(-0.28%) |
Apr 07, 2017 | 5.706 | 5.775 | 5.613 | 5.613 | 31,924 | +0.02(+0.28%) |
Apr 06, 2017 | 5.520 | 5.718 | 5.396 | 5.597 | 165,226 | +0.05(+0.84%) |
Apr 05, 2017 | 5.799 | 5.799 | 5.512 | 5.551 | 76,954 | -0.20(-3.50%) |
Apr 04, 2017 | 5.713 | 5.814 | 5.662 | 5.752 | 256,429 | +0.02(+0.41%) |