Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 5.844 | 5.900 | 5.750 | 5.850 | 20,821 | +0.15(+2.56%) |
Jun 29, 2017 | 5.923 | 5.950 | 5.704 | 5.704 | 66,512 | -0.20(-3.33%) |
Jun 28, 2017 | 6.200 | 6.200 | 5.880 | 5.900 | 19,157 | -0.20(-3.28%) |
Jun 27, 2017 | 6.200 | 6.250 | 6.150 | 6.100 | 30,913 | -0.10(-1.61%) |
Jun 26, 2017 | 6.300 | 6.350 | 6.101 | 6.200 | 11,330 | -0.05(-0.80%) |
Jun 23, 2017 | 6.100 | 6.300 | 6.000 | 6.250 | 43,774 | +0.05(+0.81%) |
Jun 22, 2017 | 6.201 | 6.289 | 6.100 | 6.200 | 16,798 | -0.05(-0.80%) |
Jun 21, 2017 | 6.300 | 6.300 | 6.215 | 6.250 | 156,752 | -0.05(-0.79%) |
Jun 20, 2017 | 6.200 | 6.400 | 6.200 | 6.300 | 37,311 | +0.00(+0.00%) |
Jun 19, 2017 | 6.400 | 6.400 | 6.050 | 6.300 | 9,729 | -0.15(-2.33%) |
Jun 16, 2017 | 6.335 | 6.450 | 6.257 | 6.450 | 20,615 | +0.10(+1.57%) |
Jun 15, 2017 | 6.250 | 6.400 | 6.250 | 6.350 | 118,156 | +0.00(+0.00%) |
Jun 14, 2017 | 6.250 | 6.400 | 6.200 | 6.350 | 127,864 | +0.15(+2.42%) |
Jun 13, 2017 | 6.200 | 6.200 | 6.150 | 6.200 | 3,482 | +0.00(+0.00%) |
Jun 12, 2017 | 6.250 | 6.250 | 6.150 | 6.200 | 12,618 | +0.05(+0.81%) |
Jun 09, 2017 | 5.950 | 6.250 | 5.900 | 6.150 | 49,203 | +0.18(+2.93%) |
Jun 08, 2017 | 5.800 | 6.200 | 5.500 | 5.975 | 254,849 | -0.17(-2.84%) |
Jun 07, 2017 | 6.150 | 6.300 | 6.050 | 6.150 | 117,759 | -0.05(-0.81%) |
Jun 06, 2017 | 6.150 | 6.200 | 6.150 | 6.200 | 58,245 | +0.00(+0.01%) |
Jun 05, 2017 | 6.150 | 6.250 | 6.150 | 6.199 | 58,690 | -0.00(-0.01%) |
Jun 02, 2017 | 6.150 | 6.200 | 6.150 | 6.200 | 21,975 | +0.05(+0.81%) |
Jun 01, 2017 | 6.200 | 6.200 | 6.050 | 6.150 | 47,715 | +0.00(+0.00%) |
May 31, 2017 | 6.150 | 6.200 | 6.150 | 6.150 | 49,800 | -0.02(-0.40%) |
May 30, 2017 | 6.200 | 6.250 | 6.100 | 6.175 | 31,781 | -0.02(-0.39%) |
May 26, 2017 | 6.150 | 6.200 | 6.100 | 6.199 | 29,402 | -0.03(-0.41%) |
May 25, 2017 | 6.350 | 6.350 | 6.100 | 6.225 | 33,252 | +0.02(+0.40%) |
May 24, 2017 | 6.300 | 6.300 | 6.150 | 6.200 | 24,267 | +0.00(+0.00%) |
May 23, 2017 | 6.300 | 6.350 | 6.100 | 6.200 | 20,574 | -0.10(-1.59%) |
May 22, 2017 | 6.150 | 6.300 | 6.100 | 6.300 | 22,464 | +0.10(+1.61%) |
May 19, 2017 | 6.200 | 6.250 | 6.100 | 6.200 | 24,136 | +0.05(+0.81%) |
May 18, 2017 | 6.100 | 6.250 | 6.100 | 6.150 | 22,797 | -0.04(-0.67%) |
May 17, 2017 | 6.600 | 6.600 | 6.150 | 6.191 | 238,551 | -0.36(-5.47%) |
May 16, 2017 | 6.700 | 6.750 | 6.301 | 6.550 | 31,641 | -0.05(-0.76%) |
May 15, 2017 | 6.250 | 6.600 | 6.200 | 6.600 | 31,145 | +0.30(+4.76%) |
May 12, 2017 | 6.107 | 6.300 | 6.100 | 6.300 | 90,290 | -0.05(-0.79%) |
May 11, 2017 | 6.250 | 6.350 | 6.050 | 6.350 | 31,479 | +0.10(+1.60%) |
May 10, 2017 | 6.250 | 6.350 | 6.100 | 6.250 | 44,253 | +0.10(+1.63%) |
May 09, 2017 | 6.300 | 6.450 | 6.150 | 6.150 | 88,149 | -0.20(-3.15%) |
May 08, 2017 | 6.200 | 6.500 | 6.200 | 6.350 | 39,476 | +0.10(+1.60%) |
May 05, 2017 | 6.150 | 6.600 | 6.150 | 6.250 | 75,231 | +0.05(+0.81%) |
May 04, 2017 | 6.200 | 6.200 | 6.100 | 6.200 | 58,626 | -0.05(-0.80%) |
May 03, 2017 | 6.250 | 6.300 | 6.150 | 6.250 | 18,685 | -0.05(-0.79%) |
May 02, 2017 | 6.150 | 6.400 | 6.050 | 6.300 | 100,324 | +0.10(+1.61%) |
May 01, 2017 | 6.200 | 6.300 | 6.150 | 6.200 | 39,023 | -0.05(-0.80%) |
Apr 28, 2017 | 6.150 | 6.250 | 6.050 | 6.250 | 32,810 | +0.20(+3.31%) |
Apr 27, 2017 | 6.150 | 6.300 | 6.025 | 6.050 | 159,031 | -0.10(-1.63%) |
Apr 26, 2017 | 6.100 | 6.300 | 6.100 | 6.150 | 71,244 | +0.00(+0.00%) |
Apr 25, 2017 | 6.150 | 6.300 | 6.100 | 6.150 | 67,101 | +0.05(+0.82%) |
Apr 24, 2017 | 6.450 | 6.450 | 6.050 | 6.100 | 79,981 | -0.35(-5.43%) |
Apr 21, 2017 | 6.300 | 6.450 | 6.300 | 6.450 | 55,718 | +0.08(+1.18%) |
Apr 20, 2017 | 6.550 | 6.550 | 6.275 | 6.375 | 51,637 | -0.08(-1.16%) |
Apr 19, 2017 | 6.600 | 6.600 | 6.350 | 6.450 | 54,903 | -0.10(-1.53%) |
Apr 18, 2017 | 6.400 | 6.600 | 6.300 | 6.550 | 56,472 | +0.05(+0.77%) |
Apr 17, 2017 | 6.300 | 6.650 | 6.250 | 6.500 | 56,815 | +0.25(+4.00%) |
Apr 13, 2017 | 6.950 | 6.955 | 6.200 | 6.250 | 474,316 | -1.30(-17.22%) |
Apr 12, 2017 | 7.700 | 7.700 | 7.500 | 7.550 | 40,091 | -0.15(-1.95%) |
Apr 11, 2017 | 7.700 | 7.750 | 7.300 | 7.700 | 28,816 | +0.00(+0.00%) |
Apr 10, 2017 | 7.600 | 7.700 | 7.500 | 7.700 | 31,419 | +0.15(+1.99%) |
Apr 07, 2017 | 7.550 | 7.700 | 7.500 | 7.550 | 24,463 | -0.05(-0.66%) |
Apr 06, 2017 | 7.700 | 7.700 | 7.500 | 7.600 | 6,466 | -0.10(-1.30%) |
Apr 05, 2017 | 7.377 | 7.700 | 7.250 | 7.700 | 21,296 | +0.40(+5.48%) |
Apr 04, 2017 | 7.200 | 7.350 | 7.150 | 7.300 | 12,976 | +0.05(+0.69%) |