Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 6.268 | 6.273 | 6.207 | 6.226 | 583,937 | -0.03(-0.45%) |
Jun 29, 2017 | 6.230 | 6.254 | 6.165 | 6.254 | 759,064 | +0.04(+0.61%) |
Jun 28, 2017 | 6.263 | 6.282 | 6.197 | 6.216 | 503,035 | -0.02(-0.30%) |
Jun 27, 2017 | 6.259 | 6.277 | 6.221 | 6.235 | 479,714 | -0.05(-0.75%) |
Jun 26, 2017 | 6.273 | 6.315 | 6.249 | 6.282 | 700,761 | +0.03(+0.45%) |
Jun 23, 2017 | 6.230 | 6.262 | 6.207 | 6.254 | 453,834 | +0.03(+0.53%) |
Jun 22, 2017 | 6.212 | 6.240 | 6.162 | 6.221 | 436,938 | +0.00(+0.00%) |
Jun 21, 2017 | 6.212 | 6.249 | 6.186 | 6.221 | 469,835 | +0.01(+0.23%) |
Jun 20, 2017 | 6.221 | 6.254 | 6.207 | 6.207 | 669,572 | -0.05(-0.75%) |
Jun 19, 2017 | 6.292 | 6.310 | 6.245 | 6.254 | 385,717 | +0.01(+0.15%) |
Jun 16, 2017 | 6.226 | 6.292 | 6.197 | 6.245 | 505,085 | +0.05(+0.76%) |
Jun 15, 2017 | 6.132 | 6.216 | 6.113 | 6.197 | 896,321 | -0.01(-0.15%) |
Jun 14, 2017 | 6.179 | 6.212 | 6.150 | 6.207 | 637,251 | +0.01(+0.15%) |
Jun 13, 2017 | 6.160 | 6.197 | 6.141 | 6.197 | 707,358 | +0.04(+0.61%) |
Jun 12, 2017 | 6.160 | 6.240 | 6.150 | 6.160 | 788,106 | +0.02(+0.38%) |
Jun 09, 2017 | 6.118 | 6.202 | 6.118 | 6.136 | 494,307 | +0.02(+0.31%) |
Jun 08, 2017 | 6.089 | 6.160 | 6.089 | 6.118 | 853,209 | +0.01(+0.15%) |
Jun 07, 2017 | 6.118 | 6.167 | 6.092 | 6.108 | 524,016 | -0.02(-0.31%) |
Jun 06, 2017 | 6.103 | 6.141 | 6.089 | 6.127 | 784,484 | +0.03(+0.46%) |
Jun 05, 2017 | 6.136 | 6.159 | 6.089 | 6.099 | 882,143 | -0.06(-0.92%) |
Jun 02, 2017 | 6.226 | 6.235 | 6.136 | 6.155 | 655,855 | -0.05(-0.76%) |
Jun 01, 2017 | 6.132 | 6.221 | 6.127 | 6.202 | 709,036 | +0.08(+1.23%) |
May 31, 2017 | 6.127 | 6.168 | 6.089 | 6.127 | 1,325,161 | -0.00(-0.08%) |
May 30, 2017 | 6.197 | 6.221 | 6.129 | 6.132 | 1,307,399 | -0.08(-1.36%) |
May 26, 2017 | 6.216 | 6.235 | 6.197 | 6.216 | 1,050,285 | -0.01(-0.15%) |
May 25, 2017 | 6.296 | 6.310 | 6.216 | 6.226 | 872,587 | -0.05(-0.75%) |
May 24, 2017 | 6.263 | 6.292 | 6.240 | 6.273 | 979,191 | +0.04(+0.60%) |
May 23, 2017 | 6.263 | 6.301 | 6.221 | 6.235 | 849,941 | +0.00(+0.00%) |
May 22, 2017 | 6.273 | 6.334 | 6.226 | 6.235 | 1,107,482 | +0.00(+0.00%) |
May 19, 2017 | 6.268 | 6.324 | 6.230 | 6.235 | 1,509,005 | -0.04(-0.60%) |
May 18, 2017 | 6.230 | 6.301 | 6.188 | 6.273 | 1,229,952 | +0.06(+0.91%) |
May 17, 2017 | 6.207 | 6.282 | 6.160 | 6.216 | 1,658,418 | -0.03(-0.53%) |
May 16, 2017 | 6.259 | 6.339 | 6.235 | 6.249 | 1,445,522 | -0.01(-0.15%) |
May 15, 2017 | 6.160 | 6.381 | 6.160 | 6.259 | 4,420,064 | +0.31(+5.13%) |
May 12, 2017 | 5.995 | 6.014 | 5.925 | 5.953 | 1,349,441 | -0.07(-1.17%) |
May 11, 2017 | 5.962 | 6.054 | 5.955 | 6.024 | 2,172,046 | +0.05(+0.79%) |
May 10, 2017 | 5.917 | 5.990 | 5.917 | 5.976 | 3,188,344 | +0.06(+1.01%) |
May 09, 2017 | 5.853 | 5.990 | 5.834 | 5.917 | 3,728,457 | +0.06(+1.02%) |
May 08, 2017 | 5.811 | 5.894 | 5.641 | 5.857 | 6,027,772 | -0.11(-1.85%) |
May 05, 2017 | 6.077 | 6.156 | 5.857 | 5.967 | 6,112,066 | -0.22(-3.63%) |
May 04, 2017 | 7.005 | 7.016 | 5.765 | 6.192 | 10,917,579 | -0.87(-12.29%) |
May 03, 2017 | 7.115 | 7.115 | 7.005 | 7.060 | 1,605,721 | -0.05(-0.71%) |
May 02, 2017 | 7.092 | 7.156 | 7.078 | 7.110 | 555,454 | +0.01(+0.19%) |
May 01, 2017 | 7.147 | 7.158 | 7.078 | 7.097 | 896,260 | -0.03(-0.39%) |
Apr 28, 2017 | 7.147 | 7.192 | 7.097 | 7.124 | 1,096,635 | +0.00(+0.00%) |
Apr 27, 2017 | 7.161 | 7.165 | 7.067 | 7.124 | 1,024,743 | -0.02(-0.26%) |
Apr 26, 2017 | 7.119 | 7.197 | 7.119 | 7.142 | 771,384 | +0.03(+0.45%) |
Apr 25, 2017 | 7.097 | 7.179 | 7.074 | 7.110 | 966,012 | +0.05(+0.65%) |
Apr 24, 2017 | 7.115 | 7.124 | 7.055 | 7.064 | 769,739 | +0.02(+0.33%) |
Apr 21, 2017 | 7.000 | 7.069 | 6.993 | 7.041 | 1,097,053 | +0.06(+0.92%) |
Apr 20, 2017 | 7.000 | 7.032 | 6.963 | 6.977 | 1,599,358 | -0.01(-0.13%) |
Apr 19, 2017 | 7.028 | 7.037 | 6.977 | 6.986 | 800,099 | +0.01(+0.13%) |
Apr 18, 2017 | 6.991 | 7.011 | 6.945 | 6.977 | 813,334 | -0.01(-0.20%) |
Apr 17, 2017 | 6.963 | 6.996 | 6.932 | 6.991 | 770,663 | +0.06(+0.86%) |
Apr 13, 2017 | 6.922 | 6.991 | 6.890 | 6.931 | 481,669 | -0.00(-0.07%) |
Apr 12, 2017 | 6.977 | 6.986 | 6.927 | 6.936 | 541,487 | -0.03(-0.46%) |
Apr 11, 2017 | 6.913 | 6.977 | 6.892 | 6.968 | 750,263 | +0.05(+0.66%) |
Apr 10, 2017 | 6.917 | 6.991 | 6.904 | 6.922 | 730,253 | +0.03(+0.47%) |
Apr 07, 2017 | 6.858 | 6.917 | 6.858 | 6.890 | 720,365 | +0.00(+0.07%) |
Apr 06, 2017 | 6.881 | 6.885 | 6.839 | 6.885 | 679,798 | +0.02(+0.27%) |
Apr 05, 2017 | 6.908 | 6.927 | 6.867 | 6.867 | 776,994 | -0.04(-0.60%) |
Apr 04, 2017 | 6.867 | 6.922 | 6.853 | 6.908 | 692,314 | +0.00(+0.00%) |