Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 6.288 | 6.499 | 6.206 | 6.348 | 6,934,211 | +0.08(+1.24%) |
Jun 29, 2017 | 6.348 | 6.516 | 6.206 | 6.271 | 5,169,261 | -0.05(-0.82%) |
Jun 28, 2017 | 6.288 | 6.426 | 6.249 | 6.322 | 4,765,360 | +0.08(+1.24%) |
Jun 27, 2017 | 6.021 | 6.331 | 6.021 | 6.245 | 7,706,409 | +0.28(+4.77%) |
Jun 26, 2017 | 6.012 | 6.034 | 5.909 | 5.960 | 3,724,084 | +0.02(+0.29%) |
Jun 23, 2017 | 5.857 | 5.986 | 5.823 | 5.943 | 4,957,662 | +0.09(+1.47%) |
Jun 22, 2017 | 5.943 | 6.055 | 5.857 | 5.857 | 12,107,108 | -0.06(-1.02%) |
Jun 21, 2017 | 6.210 | 6.322 | 5.909 | 5.917 | 8,634,898 | -0.22(-3.51%) |
Jun 20, 2017 | 6.469 | 6.494 | 5.909 | 6.133 | 18,384,282 | -0.58(-8.60%) |
Jun 19, 2017 | 6.856 | 6.960 | 6.693 | 6.710 | 4,563,504 | -0.10(-1.52%) |
Jun 16, 2017 | 6.856 | 6.856 | 6.727 | 6.813 | 4,287,490 | +0.01(+0.13%) |
Jun 15, 2017 | 7.072 | 7.097 | 6.744 | 6.805 | 5,546,569 | -0.30(-4.24%) |
Jun 14, 2017 | 7.408 | 7.425 | 7.097 | 7.106 | 11,413,605 | -0.33(-4.40%) |
Jun 13, 2017 | 7.364 | 7.502 | 7.270 | 7.433 | 6,816,219 | +0.13(+1.77%) |
Jun 12, 2017 | 7.184 | 7.390 | 7.076 | 7.304 | 9,755,472 | +0.24(+3.39%) |
Jun 09, 2017 | 6.790 | 7.099 | 6.756 | 7.064 | 8,100,110 | +0.32(+4.70%) |
Jun 08, 2017 | 6.850 | 7.004 | 6.688 | 6.748 | 6,154,501 | -0.15(-2.11%) |
Jun 07, 2017 | 7.330 | 7.356 | 6.893 | 6.893 | 7,712,537 | -0.51(-6.83%) |
Jun 06, 2017 | 7.236 | 7.407 | 7.201 | 7.398 | 4,679,804 | +0.14(+1.89%) |
Jun 05, 2017 | 7.304 | 7.377 | 7.189 | 7.261 | 7,361,497 | -0.09(-1.17%) |
Jun 02, 2017 | 7.689 | 7.724 | 7.219 | 7.347 | 10,792,830 | -0.42(-5.40%) |
Jun 01, 2017 | 7.621 | 7.852 | 7.561 | 7.767 | 4,931,168 | +0.13(+1.68%) |
May 31, 2017 | 7.801 | 7.861 | 7.561 | 7.638 | 4,709,400 | -0.27(-3.36%) |
May 30, 2017 | 7.955 | 8.023 | 7.835 | 7.904 | 3,259,365 | -0.13(-1.60%) |
May 26, 2017 | 7.938 | 8.058 | 7.852 | 8.032 | 4,126,759 | +0.15(+1.85%) |
May 25, 2017 | 8.160 | 8.315 | 7.844 | 7.886 | 4,677,795 | -0.31(-3.76%) |
May 24, 2017 | 8.263 | 8.289 | 8.101 | 8.195 | 2,988,462 | -0.03(-0.42%) |
May 23, 2017 | 8.340 | 8.349 | 8.156 | 8.229 | 4,391,703 | -0.04(-0.52%) |
May 22, 2017 | 8.315 | 8.340 | 8.255 | 8.272 | 1,739,954 | -0.02(-0.21%) |
May 19, 2017 | 8.032 | 8.289 | 7.998 | 8.289 | 3,564,817 | +0.34(+4.31%) |
May 18, 2017 | 7.904 | 8.062 | 7.801 | 7.946 | 4,701,892 | -0.01(-0.11%) |
May 17, 2017 | 8.178 | 8.220 | 7.934 | 7.955 | 5,236,086 | -0.25(-3.03%) |
May 16, 2017 | 8.469 | 8.486 | 8.169 | 8.203 | 2,732,232 | -0.21(-2.44%) |
May 15, 2017 | 8.460 | 8.512 | 8.349 | 8.409 | 3,991,480 | +0.19(+2.29%) |
May 12, 2017 | 8.203 | 8.238 | 8.075 | 8.220 | 2,867,727 | +0.06(+0.73%) |
May 11, 2017 | 8.494 | 8.494 | 8.143 | 8.160 | 2,676,958 | -0.30(-3.54%) |
May 10, 2017 | 8.246 | 8.529 | 8.178 | 8.460 | 5,211,099 | +0.33(+4.00%) |
May 09, 2017 | 8.263 | 8.263 | 8.062 | 8.135 | 2,003,276 | -0.10(-1.25%) |
May 08, 2017 | 8.101 | 8.255 | 8.062 | 8.238 | 3,173,470 | +0.14(+1.69%) |
May 05, 2017 | 7.929 | 8.126 | 7.861 | 8.101 | 4,509,910 | +0.21(+2.71%) |
May 04, 2017 | 8.220 | 8.229 | 7.878 | 7.886 | 6,789,787 | -0.42(-5.05%) |
May 03, 2017 | 8.340 | 8.443 | 8.306 | 8.306 | 4,668,109 | -0.04(-0.51%) |
May 02, 2017 | 8.452 | 8.503 | 8.315 | 8.349 | 4,965,507 | -0.09(-1.12%) |
May 01, 2017 | 8.503 | 8.537 | 8.396 | 8.443 | 6,664,655 | -0.10(-1.20%) |
Apr 28, 2017 | 8.554 | 8.726 | 8.503 | 8.546 | 6,421,744 | +0.03(+0.30%) |
Apr 27, 2017 | 8.803 | 8.811 | 8.379 | 8.520 | 8,912,783 | -0.29(-3.30%) |
Apr 26, 2017 | 9.025 | 9.051 | 8.786 | 8.811 | 6,410,535 | -0.19(-2.09%) |
Apr 25, 2017 | 8.914 | 9.008 | 8.845 | 9.000 | 4,130,560 | +0.04(+0.48%) |
Apr 24, 2017 | 9.085 | 9.119 | 8.957 | 8.957 | 2,898,913 | -0.03(-0.29%) |
Apr 21, 2017 | 8.777 | 9.008 | 8.717 | 8.982 | 4,772,887 | +0.18(+2.04%) |
Apr 20, 2017 | 8.880 | 9.000 | 8.751 | 8.803 | 4,642,630 | -0.05(-0.58%) |
Apr 19, 2017 | 9.162 | 9.162 | 8.837 | 8.854 | 4,324,122 | -0.33(-3.63%) |
Apr 18, 2017 | 9.265 | 9.376 | 9.158 | 9.188 | 3,930,189 | -0.14(-1.47%) |
Apr 17, 2017 | 9.214 | 9.368 | 9.162 | 9.325 | 4,247,867 | +0.16(+1.78%) |
Apr 13, 2017 | 9.376 | 9.385 | 9.111 | 9.162 | 3,819,875 | -0.16(-1.74%) |
Apr 12, 2017 | 9.462 | 9.488 | 9.141 | 9.325 | 7,738,413 | -0.12(-1.27%) |
Apr 11, 2017 | 9.659 | 9.668 | 9.334 | 9.445 | 5,656,541 | -0.20(-2.04%) |
Apr 10, 2017 | 9.453 | 9.650 | 9.445 | 9.642 | 5,433,380 | +0.26(+2.74%) |
Apr 07, 2017 | 9.710 | 9.762 | 9.376 | 9.385 | 7,455,325 | -0.27(-2.84%) |
Apr 06, 2017 | 9.710 | 9.745 | 9.586 | 9.659 | 6,194,320 | +0.03(+0.27%) |
Apr 05, 2017 | 9.676 | 9.805 | 9.548 | 9.633 | 9,307,580 | +0.15(+1.53%) |
Apr 04, 2017 | 9.539 | 9.573 | 9.351 | 9.488 | 5,965,892 | -0.08(-0.81%) |