Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 6.518 | 6.811 | 6.457 | 6.782 | 3,145,309 | +0.26(+4.06%) |
Jun 29, 2017 | 6.782 | 6.782 | 6.442 | 6.518 | 2,723,638 | -0.33(-4.83%) |
Jun 28, 2017 | 6.877 | 6.924 | 6.730 | 6.849 | 1,443,891 | +0.01(+0.14%) |
Jun 27, 2017 | 7.056 | 7.056 | 6.811 | 6.839 | 1,594,096 | -0.16(-2.29%) |
Jun 26, 2017 | 6.943 | 7.037 | 6.849 | 7.000 | 1,250,542 | -0.03(-0.40%) |
Jun 23, 2017 | 6.952 | 7.054 | 6.910 | 7.028 | 2,174,943 | +0.14(+2.06%) |
Jun 22, 2017 | 6.943 | 6.962 | 6.787 | 6.886 | 1,772,507 | +0.04(+0.55%) |
Jun 21, 2017 | 6.669 | 6.863 | 6.622 | 6.849 | 1,684,975 | +0.17(+2.55%) |
Jun 20, 2017 | 6.565 | 6.759 | 6.546 | 6.678 | 1,780,028 | +0.09(+1.43%) |
Jun 19, 2017 | 6.707 | 6.754 | 6.565 | 6.584 | 2,438,566 | -0.10(-1.55%) |
Jun 16, 2017 | 6.650 | 6.801 | 6.593 | 6.688 | 11,818,505 | +0.03(+0.43%) |
Jun 15, 2017 | 6.490 | 6.683 | 6.433 | 6.660 | 2,709,137 | +0.07(+1.00%) |
Jun 14, 2017 | 7.037 | 7.047 | 6.556 | 6.593 | 6,535,324 | -0.28(-4.12%) |
Jun 13, 2017 | 6.754 | 6.915 | 6.688 | 6.877 | 2,289,591 | +0.08(+1.11%) |
Jun 12, 2017 | 6.612 | 6.820 | 6.565 | 6.801 | 2,829,320 | +0.16(+2.42%) |
Jun 09, 2017 | 6.575 | 6.716 | 6.527 | 6.641 | 2,654,896 | -0.09(-1.40%) |
Jun 08, 2017 | 6.792 | 6.815 | 6.584 | 6.735 | 2,456,758 | -0.12(-1.79%) |
Jun 07, 2017 | 6.773 | 6.929 | 6.641 | 6.858 | 3,123,046 | -0.04(-0.55%) |
Jun 06, 2017 | 6.480 | 6.905 | 6.433 | 6.896 | 5,083,709 | +0.52(+8.15%) |
Jun 05, 2017 | 6.376 | 6.433 | 6.301 | 6.376 | 2,048,910 | +0.05(+0.75%) |
Jun 02, 2017 | 6.405 | 6.423 | 6.282 | 6.329 | 1,817,682 | +0.03(+0.45%) |
Jun 01, 2017 | 6.253 | 6.386 | 6.225 | 6.301 | 1,750,249 | -0.05(-0.74%) |
May 31, 2017 | 6.178 | 6.386 | 6.140 | 6.348 | 2,670,480 | +0.18(+2.91%) |
May 30, 2017 | 5.876 | 6.216 | 5.876 | 6.168 | 2,068,824 | +0.07(+1.08%) |
May 26, 2017 | 6.168 | 6.197 | 6.083 | 6.102 | 1,803,174 | +0.02(+0.31%) |
May 25, 2017 | 5.970 | 6.131 | 5.932 | 6.083 | 2,425,926 | +0.05(+0.78%) |
May 24, 2017 | 5.913 | 6.074 | 5.753 | 6.036 | 3,926,186 | +0.09(+1.59%) |
May 23, 2017 | 6.282 | 6.376 | 5.932 | 5.942 | 4,210,509 | -0.28(-4.55%) |
May 22, 2017 | 6.320 | 6.371 | 6.187 | 6.225 | 1,618,963 | -0.04(-0.60%) |
May 19, 2017 | 6.216 | 6.291 | 6.187 | 6.263 | 2,380,014 | +0.14(+2.31%) |
May 18, 2017 | 6.301 | 6.301 | 6.102 | 6.121 | 2,307,007 | -0.25(-3.86%) |
May 17, 2017 | 6.452 | 6.518 | 6.291 | 6.367 | 2,669,595 | +0.05(+0.75%) |
May 16, 2017 | 6.272 | 6.376 | 6.254 | 6.320 | 1,828,440 | +0.07(+1.06%) |
May 15, 2017 | 6.386 | 6.452 | 6.060 | 6.253 | 2,455,231 | +0.08(+1.22%) |
May 12, 2017 | 6.140 | 6.244 | 6.041 | 6.178 | 3,221,010 | +0.09(+1.55%) |
May 11, 2017 | 6.036 | 6.145 | 5.998 | 6.083 | 2,936,434 | +0.06(+0.94%) |
May 10, 2017 | 5.998 | 6.074 | 5.894 | 6.027 | 3,534,581 | +0.09(+1.59%) |
May 09, 2017 | 5.951 | 5.951 | 5.772 | 5.932 | 3,359,607 | -0.08(-1.26%) |
May 08, 2017 | 6.055 | 6.093 | 5.809 | 6.008 | 2,808,341 | -0.03(-0.47%) |
May 05, 2017 | 5.913 | 6.112 | 5.876 | 6.036 | 3,514,417 | +0.19(+3.23%) |
May 04, 2017 | 6.357 | 6.357 | 5.677 | 5.847 | 5,299,835 | -0.45(-7.20%) |
May 03, 2017 | 6.367 | 6.461 | 6.235 | 6.301 | 3,971,969 | -0.07(-1.04%) |
May 02, 2017 | 6.565 | 6.631 | 6.348 | 6.367 | 5,240,733 | -0.30(-4.53%) |
May 01, 2017 | 6.707 | 6.716 | 6.508 | 6.669 | 3,805,386 | -0.09(-1.40%) |
Apr 28, 2017 | 6.688 | 6.872 | 6.622 | 6.764 | 3,486,583 | +0.09(+1.42%) |
Apr 27, 2017 | 6.716 | 6.764 | 6.490 | 6.669 | 3,391,241 | -0.10(-1.53%) |
Apr 26, 2017 | 6.735 | 6.820 | 6.433 | 6.773 | 7,142,994 | +0.01(+0.14%) |
Apr 25, 2017 | 6.924 | 6.943 | 6.603 | 6.764 | 4,926,920 | -0.28(-4.02%) |
Apr 24, 2017 | 7.047 | 7.165 | 6.938 | 7.047 | 2,684,805 | -0.15(-2.10%) |
Apr 21, 2017 | 7.236 | 7.274 | 7.137 | 7.198 | 3,167,162 | -0.03(-0.39%) |
Apr 20, 2017 | 7.255 | 7.311 | 7.122 | 7.226 | 2,498,579 | -0.03(-0.39%) |
Apr 19, 2017 | 7.463 | 7.463 | 7.104 | 7.255 | 5,459,859 | -0.27(-3.64%) |
Apr 18, 2017 | 7.548 | 7.727 | 7.481 | 7.529 | 3,258,814 | -0.16(-2.09%) |
Apr 17, 2017 | 7.708 | 7.765 | 7.491 | 7.689 | 3,789,287 | -0.06(-0.73%) |
Apr 13, 2017 | 8.029 | 8.029 | 7.670 | 7.746 | 4,555,044 | -0.35(-4.32%) |
Apr 12, 2017 | 7.916 | 8.095 | 7.888 | 8.095 | 2,593,817 | +0.18(+2.27%) |
Apr 11, 2017 | 7.727 | 7.958 | 7.623 | 7.916 | 3,064,325 | +0.32(+4.23%) |
Apr 10, 2017 | 7.576 | 7.689 | 7.472 | 7.595 | 2,039,461 | +0.03(+0.37%) |
Apr 07, 2017 | 7.680 | 7.812 | 7.472 | 7.566 | 2,197,304 | +0.07(+0.88%) |
Apr 06, 2017 | 7.661 | 7.680 | 7.444 | 7.500 | 1,710,817 | -0.17(-2.21%) |
Apr 05, 2017 | 7.642 | 7.793 | 7.496 | 7.670 | 3,806,916 | -0.08(-0.97%) |
Apr 04, 2017 | 7.746 | 7.746 | 7.557 | 7.746 | 2,052,122 | +0.05(+0.61%) |