Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 5.940 | 6.040 | 5.940 | 6.020 | 16,708 | +0.06(+1.01%) |
Jun 29, 2017 | 6.050 | 6.050 | 5.860 | 5.960 | 23,561 | -0.01(-0.17%) |
Jun 28, 2017 | 5.910 | 6.200 | 5.910 | 5.970 | 87,468 | -0.05(-0.83%) |
Jun 27, 2017 | 5.960 | 6.180 | 5.950 | 6.020 | 17,927 | -0.01(-0.17%) |
Jun 26, 2017 | 5.900 | 6.200 | 5.900 | 6.030 | 19,261 | +0.18(+3.08%) |
Jun 23, 2017 | 6.000 | 6.237 | 5.850 | 5.850 | 80,534 | -0.08(-1.35%) |
Jun 22, 2017 | 6.050 | 6.320 | 5.930 | 5.930 | 60,581 | -0.08(-1.33%) |
Jun 21, 2017 | 6.581 | 6.581 | 6.000 | 6.010 | 21,197 | -0.30(-4.75%) |
Jun 20, 2017 | 6.000 | 6.600 | 6.000 | 6.310 | 54,288 | +0.27(+4.47%) |
Jun 19, 2017 | 6.230 | 6.230 | 6.000 | 6.040 | 4,036 | -0.09(-1.47%) |
Jun 16, 2017 | 6.231 | 6.231 | 6.040 | 6.130 | 20,274 | -0.05(-0.81%) |
Jun 15, 2017 | 5.950 | 6.240 | 5.950 | 6.180 | 6,013 | +0.11(+1.81%) |
Jun 14, 2017 | 6.285 | 6.325 | 6.020 | 6.070 | 20,904 | -0.04(-0.65%) |
Jun 13, 2017 | 6.000 | 6.205 | 5.920 | 6.110 | 46,970 | +0.17(+2.86%) |
Jun 12, 2017 | 5.810 | 6.440 | 5.810 | 5.940 | 23,779 | +0.05(+0.85%) |
Jun 09, 2017 | 5.980 | 6.249 | 5.840 | 5.890 | 23,014 | +0.10(+1.73%) |
Jun 08, 2017 | 5.720 | 5.920 | 5.720 | 5.790 | 14,430 | +0.08(+1.40%) |
Jun 07, 2017 | 5.650 | 5.870 | 5.620 | 5.710 | 13,453 | +0.06(+1.06%) |
Jun 06, 2017 | 5.670 | 5.872 | 5.650 | 5.650 | 17,238 | -0.06(-1.05%) |
Jun 05, 2017 | 5.610 | 5.820 | 5.610 | 5.710 | 26,177 | +0.07(+1.24%) |
Jun 02, 2017 | 5.350 | 5.970 | 5.350 | 5.640 | 29,125 | +0.29(+5.42%) |
Jun 01, 2017 | 5.290 | 5.500 | 5.280 | 5.350 | 89,153 | +0.09(+1.71%) |
May 31, 2017 | 5.100 | 5.400 | 5.070 | 5.260 | 49,574 | -0.11(-2.05%) |
May 30, 2017 | 5.330 | 5.440 | 5.190 | 5.370 | 7,253 | +0.01(+0.19%) |
May 26, 2017 | 5.700 | 5.738 | 5.150 | 5.360 | 17,507 | -0.21(-3.77%) |
May 25, 2017 | 5.500 | 5.620 | 5.278 | 5.570 | 22,248 | +0.16(+2.96%) |
May 24, 2017 | 5.470 | 5.500 | 5.282 | 5.410 | 13,136 | -0.06(-1.10%) |
May 23, 2017 | 5.400 | 5.580 | 5.350 | 5.470 | 11,055 | +0.13(+2.43%) |
May 22, 2017 | 5.710 | 5.710 | 5.270 | 5.340 | 35,976 | -0.42(-7.29%) |
May 19, 2017 | 5.550 | 5.974 | 5.350 | 5.760 | 42,383 | +0.31(+5.69%) |
May 18, 2017 | 5.820 | 6.002 | 5.400 | 5.450 | 78,990 | -0.30(-5.22%) |
May 17, 2017 | 6.000 | 6.073 | 5.500 | 5.750 | 67,960 | -0.28(-4.64%) |
May 16, 2017 | 6.420 | 6.500 | 6.010 | 6.030 | 121,367 | -0.23(-3.67%) |
May 15, 2017 | 6.200 | 6.395 | 6.150 | 6.260 | 121,388 | +0.02(+0.32%) |
May 12, 2017 | 6.160 | 6.370 | 6.100 | 6.240 | 21,458 | -0.02(-0.32%) |
May 11, 2017 | 6.270 | 7.000 | 5.906 | 6.260 | 81,293 | +0.03(+0.49%) |
May 10, 2017 | 7.010 | 7.250 | 6.150 | 6.229 | 93,375 | -0.80(-11.39%) |
May 09, 2017 | 7.200 | 7.200 | 6.870 | 7.030 | 62,083 | -0.19(-2.63%) |
May 08, 2017 | 7.200 | 7.442 | 7.200 | 7.220 | 30,152 | -0.13(-1.77%) |
May 05, 2017 | 7.170 | 7.900 | 6.630 | 7.350 | 171,324 | +0.42(+6.06%) |
May 04, 2017 | 5.700 | 7.275 | 5.700 | 6.930 | 124,960 | +1.09(+18.66%) |
May 03, 2017 | 5.990 | 6.000 | 5.690 | 5.840 | 71,701 | -0.20(-3.31%) |
May 02, 2017 | 6.110 | 6.346 | 5.966 | 6.040 | 67,200 | -0.08(-1.31%) |
May 01, 2017 | 6.210 | 6.210 | 5.330 | 6.120 | 158,100 | -0.07(-1.13%) |
Apr 28, 2017 | 6.250 | 6.480 | 6.120 | 6.190 | 44,391 | -0.05(-0.80%) |
Apr 27, 2017 | 6.450 | 6.510 | 6.130 | 6.240 | 19,804 | -0.14(-2.19%) |
Apr 26, 2017 | 6.480 | 6.660 | 6.330 | 6.380 | 63,238 | -0.11(-1.69%) |
Apr 25, 2017 | 6.710 | 6.990 | 6.330 | 6.490 | 95,181 | -0.16(-2.41%) |
Apr 24, 2017 | 6.900 | 6.950 | 6.500 | 6.650 | 44,166 | -0.03(-0.45%) |
Apr 21, 2017 | 6.980 | 7.013 | 6.560 | 6.680 | 31,000 | -0.19(-2.77%) |
Apr 20, 2017 | 7.050 | 7.200 | 6.734 | 6.870 | 85,811 | -0.13(-1.86%) |
Apr 19, 2017 | 6.680 | 7.100 | 6.610 | 7.000 | 164,914 | +0.37(+5.58%) |
Apr 18, 2017 | 6.250 | 6.680 | 6.050 | 6.630 | 170,665 | +0.53(+8.69%) |
Apr 17, 2017 | 8.340 | 8.340 | 6.060 | 6.100 | 313,271 | -2.35(-27.81%) |
Apr 13, 2017 | 8.290 | 8.727 | 7.880 | 8.450 | 105,311 | -0.05(-0.59%) |
Apr 12, 2017 | 8.540 | 8.800 | 8.150 | 8.500 | 119,928 | -0.07(-0.82%) |
Apr 11, 2017 | 8.200 | 8.900 | 8.060 | 8.570 | 123,618 | +0.27(+3.25%) |
Apr 10, 2017 | 8.050 | 8.350 | 7.970 | 8.300 | 98,140 | +0.30(+3.75%) |
Apr 07, 2017 | 7.920 | 8.296 | 7.900 | 8.000 | 60,455 | +0.04(+0.50%) |
Apr 06, 2017 | 8.000 | 8.140 | 7.540 | 7.960 | 61,317 | +0.02(+0.25%) |
Apr 05, 2017 | 8.210 | 8.300 | 7.650 | 7.940 | 118,017 | -0.08(-1.00%) |
Apr 04, 2017 | 8.890 | 9.080 | 7.920 | 8.020 | 89,626 | -0.85(-9.58%) |