Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 6.809 | 6.809 | 6.641 | 6.774 | 33,187 | -0.03(-0.51%) |
Jun 29, 2017 | 6.843 | 6.843 | 6.766 | 6.809 | 25,843 | -0.04(-0.63%) |
Jun 28, 2017 | 6.809 | 7.024 | 6.736 | 6.852 | 19,580 | +0.11(+1.66%) |
Jun 27, 2017 | 6.817 | 6.912 | 6.710 | 6.740 | 31,529 | -0.14(-2.00%) |
Jun 26, 2017 | 6.792 | 6.955 | 6.775 | 6.878 | 25,600 | +0.00(+0.00%) |
Jun 23, 2017 | 6.946 | 6.946 | 6.783 | 6.878 | 30,929 | -0.13(-1.84%) |
Jun 22, 2017 | 6.895 | 7.093 | 6.826 | 7.007 | 77,836 | +0.12(+1.75%) |
Jun 21, 2017 | 6.817 | 6.921 | 6.749 | 6.886 | 89,392 | -0.01(-0.12%) |
Jun 20, 2017 | 7.015 | 7.015 | 6.592 | 6.895 | 150,158 | -0.20(-2.79%) |
Jun 19, 2017 | 6.912 | 7.127 | 6.842 | 7.093 | 116,074 | +0.18(+2.61%) |
Jun 16, 2017 | 6.603 | 6.946 | 6.603 | 6.912 | 154,462 | +0.34(+5.10%) |
Jun 15, 2017 | 6.551 | 6.637 | 6.436 | 6.577 | 70,895 | -0.03(-0.39%) |
Jun 14, 2017 | 6.233 | 6.663 | 6.224 | 6.603 | 102,082 | +0.38(+6.08%) |
Jun 13, 2017 | 6.078 | 6.233 | 6.009 | 6.224 | 59,804 | +0.21(+3.55%) |
Jun 12, 2017 | 5.865 | 6.045 | 5.710 | 6.011 | 71,226 | +0.03(+0.57%) |
Jun 09, 2017 | 6.079 | 6.130 | 5.857 | 5.976 | 57,188 | -0.08(-1.27%) |
Jun 08, 2017 | 5.994 | 6.113 | 5.942 | 6.053 | 16,170 | +0.02(+0.28%) |
Jun 07, 2017 | 6.165 | 6.165 | 5.942 | 6.036 | 55,084 | -0.17(-2.75%) |
Jun 06, 2017 | 5.985 | 6.207 | 5.835 | 6.207 | 77,340 | +0.13(+2.11%) |
Jun 05, 2017 | 5.900 | 6.156 | 5.900 | 6.079 | 191,854 | +0.17(+2.89%) |
Jun 02, 2017 | 5.711 | 5.942 | 5.686 | 5.908 | 101,372 | +0.15(+2.52%) |
Jun 01, 2017 | 5.600 | 5.861 | 5.583 | 5.763 | 118,382 | +0.00(+0.00%) |
May 31, 2017 | 5.805 | 5.805 | 5.617 | 5.763 | 93,644 | -0.02(-0.30%) |
May 30, 2017 | 5.729 | 5.814 | 5.625 | 5.780 | 94,784 | -0.03(-0.59%) |
May 26, 2017 | 5.840 | 5.985 | 5.711 | 5.814 | 126,109 | -0.10(-1.73%) |
May 25, 2017 | 5.694 | 5.942 | 5.558 | 5.917 | 290,222 | +0.74(+14.19%) |
May 24, 2017 | 5.045 | 5.267 | 4.959 | 5.181 | 90,300 | +0.24(+4.84%) |
May 23, 2017 | 4.814 | 4.959 | 4.814 | 4.942 | 38,196 | +0.05(+1.05%) |
May 22, 2017 | 5.087 | 5.087 | 4.805 | 4.891 | 104,410 | -0.16(-3.21%) |
May 19, 2017 | 4.933 | 5.053 | 4.925 | 5.053 | 26,773 | +0.03(+0.51%) |
May 18, 2017 | 4.959 | 5.096 | 4.809 | 5.027 | 50,328 | +0.10(+2.08%) |
May 17, 2017 | 5.024 | 5.045 | 4.779 | 4.925 | 52,287 | -0.09(-1.71%) |
May 16, 2017 | 5.104 | 5.130 | 5.010 | 5.010 | 22,591 | -0.11(-2.17%) |
May 15, 2017 | 5.045 | 5.154 | 5.045 | 5.121 | 13,182 | +0.08(+1.53%) |
May 12, 2017 | 4.976 | 5.156 | 4.968 | 5.045 | 33,006 | -0.05(-1.01%) |
May 11, 2017 | 4.933 | 5.130 | 4.933 | 5.096 | 36,895 | +0.10(+2.05%) |
May 10, 2017 | 4.993 | 5.087 | 4.963 | 4.993 | 39,293 | +0.05(+1.04%) |
May 09, 2017 | 5.045 | 5.070 | 4.925 | 4.942 | 49,715 | -0.06(-1.20%) |
May 08, 2017 | 4.959 | 5.130 | 4.959 | 5.002 | 261,615 | +0.03(+0.52%) |
May 05, 2017 | 5.002 | 5.087 | 4.968 | 4.976 | 100,407 | -0.03(-0.68%) |
May 04, 2017 | 5.181 | 5.241 | 5.010 | 5.010 | 90,646 | -0.21(-3.93%) |
May 03, 2017 | 5.224 | 5.310 | 5.190 | 5.216 | 13,776 | +0.02(+0.33%) |
May 02, 2017 | 5.327 | 5.352 | 5.181 | 5.198 | 31,968 | -0.03(-0.65%) |
May 01, 2017 | 5.404 | 5.429 | 5.224 | 5.233 | 38,829 | -0.17(-3.16%) |
Apr 28, 2017 | 5.387 | 5.439 | 5.331 | 5.404 | 24,403 | +0.08(+1.44%) |
Apr 27, 2017 | 5.301 | 5.438 | 5.301 | 5.327 | 95,172 | -0.01(-0.16%) |
Apr 26, 2017 | 5.387 | 5.548 | 5.335 | 5.335 | 109,411 | -0.09(-1.73%) |
Apr 25, 2017 | 5.515 | 5.566 | 5.404 | 5.429 | 100,506 | -0.07(-1.24%) |
Apr 24, 2017 | 5.429 | 5.558 | 5.421 | 5.498 | 97,537 | +0.08(+1.42%) |
Apr 21, 2017 | 5.429 | 5.429 | 5.361 | 5.421 | 13,195 | +0.00(+0.00%) |
Apr 20, 2017 | 5.387 | 5.438 | 5.344 | 5.421 | 48,619 | +0.00(+0.00%) |
Apr 19, 2017 | 5.369 | 5.429 | 5.318 | 5.421 | 23,716 | +0.15(+2.92%) |
Apr 18, 2017 | 5.387 | 5.506 | 5.258 | 5.267 | 39,874 | -0.10(-1.91%) |
Apr 17, 2017 | 5.344 | 5.506 | 5.281 | 5.369 | 40,295 | -0.15(-2.78%) |
Apr 13, 2017 | 5.335 | 5.523 | 5.275 | 5.523 | 54,123 | +0.25(+4.70%) |
Apr 12, 2017 | 5.275 | 5.369 | 5.224 | 5.275 | 21,615 | +0.00(+0.00%) |
Apr 11, 2017 | 5.387 | 5.387 | 5.224 | 5.275 | 9,771 | +0.05(+0.98%) |
Apr 10, 2017 | 5.224 | 5.310 | 5.147 | 5.224 | 53,715 | -0.05(-0.97%) |
Apr 07, 2017 | 5.292 | 5.318 | 5.191 | 5.275 | 49,475 | -0.07(-1.28%) |
Apr 06, 2017 | 5.173 | 5.361 | 5.173 | 5.344 | 21,184 | +0.13(+2.46%) |
Apr 05, 2017 | 5.207 | 5.344 | 5.156 | 5.216 | 54,068 | -0.02(-0.33%) |
Apr 04, 2017 | 5.404 | 5.404 | 5.224 | 5.233 | 84,100 | -0.11(-2.08%) |