Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 6.246 | 6.455 | 6.164 | 6.306 | 6,980,935 | +0.08(+1.24%) |
Jun 29, 2017 | 6.306 | 6.472 | 6.164 | 6.229 | 5,204,092 | -0.05(-0.82%) |
Jun 28, 2017 | 6.246 | 6.383 | 6.207 | 6.280 | 4,797,470 | +0.08(+1.24%) |
Jun 27, 2017 | 5.980 | 6.288 | 5.980 | 6.203 | 7,758,336 | +0.28(+4.77%) |
Jun 26, 2017 | 5.972 | 5.993 | 5.869 | 5.921 | 3,749,177 | +0.02(+0.29%) |
Jun 23, 2017 | 5.818 | 5.946 | 5.784 | 5.903 | 4,991,068 | +0.09(+1.47%) |
Jun 22, 2017 | 5.903 | 6.015 | 5.818 | 5.818 | 12,188,688 | -0.06(-1.02%) |
Jun 21, 2017 | 6.169 | 6.280 | 5.869 | 5.878 | 8,693,082 | -0.21(-3.51%) |
Jun 20, 2017 | 6.425 | 6.451 | 5.869 | 6.092 | 18,508,160 | -0.57(-8.60%) |
Jun 19, 2017 | 6.810 | 6.913 | 6.648 | 6.665 | 4,594,253 | -0.10(-1.52%) |
Jun 16, 2017 | 6.810 | 6.810 | 6.682 | 6.768 | 4,316,380 | +0.01(+0.13%) |
Jun 15, 2017 | 7.024 | 7.050 | 6.699 | 6.759 | 5,583,943 | -0.30(-4.24%) |
Jun 14, 2017 | 7.358 | 7.375 | 7.050 | 7.058 | 11,490,512 | -0.33(-4.40%) |
Jun 13, 2017 | 7.315 | 7.452 | 7.221 | 7.384 | 6,862,148 | +0.13(+1.77%) |
Jun 12, 2017 | 7.136 | 7.340 | 7.029 | 7.255 | 9,821,206 | +0.24(+3.39%) |
Jun 09, 2017 | 6.745 | 7.051 | 6.711 | 7.017 | 8,154,690 | +0.31(+4.70%) |
Jun 08, 2017 | 6.804 | 6.958 | 6.643 | 6.702 | 6,195,972 | -0.14(-2.11%) |
Jun 07, 2017 | 7.281 | 7.306 | 6.847 | 6.847 | 7,764,506 | -0.50(-6.83%) |
Jun 06, 2017 | 7.187 | 7.357 | 7.153 | 7.349 | 4,711,338 | +0.14(+1.89%) |
Jun 05, 2017 | 7.255 | 7.328 | 7.140 | 7.213 | 7,411,100 | -0.09(-1.17%) |
Jun 02, 2017 | 7.638 | 7.672 | 7.170 | 7.298 | 10,865,554 | -0.42(-5.40%) |
Jun 01, 2017 | 7.570 | 7.800 | 7.510 | 7.715 | 4,964,395 | +0.13(+1.68%) |
May 31, 2017 | 7.749 | 7.808 | 7.510 | 7.587 | 4,741,132 | -0.26(-3.36%) |
May 30, 2017 | 7.902 | 7.970 | 7.783 | 7.851 | 3,281,327 | -0.13(-1.60%) |
May 26, 2017 | 7.885 | 8.004 | 7.800 | 7.978 | 4,154,566 | +0.14(+1.85%) |
May 25, 2017 | 8.106 | 8.259 | 7.791 | 7.834 | 4,709,314 | -0.31(-3.76%) |
May 24, 2017 | 8.208 | 8.233 | 8.046 | 8.140 | 3,008,599 | -0.03(-0.42%) |
May 23, 2017 | 8.284 | 8.293 | 8.102 | 8.174 | 4,421,295 | -0.04(-0.52%) |
May 22, 2017 | 8.259 | 8.284 | 8.199 | 8.216 | 1,751,678 | -0.02(-0.21%) |
May 19, 2017 | 7.978 | 8.233 | 7.944 | 8.233 | 3,588,838 | +0.34(+4.31%) |
May 18, 2017 | 7.851 | 8.008 | 7.749 | 7.893 | 4,733,574 | -0.01(-0.11%) |
May 17, 2017 | 8.123 | 8.165 | 7.880 | 7.902 | 5,271,367 | -0.25(-3.03%) |
May 16, 2017 | 8.412 | 8.429 | 8.114 | 8.148 | 2,750,643 | -0.20(-2.44%) |
May 15, 2017 | 8.404 | 8.455 | 8.293 | 8.352 | 4,018,375 | +0.19(+2.29%) |
May 12, 2017 | 8.148 | 8.182 | 8.021 | 8.165 | 2,887,051 | +0.06(+0.73%) |
May 11, 2017 | 8.438 | 8.438 | 8.089 | 8.106 | 2,694,996 | -0.30(-3.54%) |
May 10, 2017 | 8.191 | 8.472 | 8.123 | 8.404 | 5,246,212 | +0.32(+4.00%) |
May 09, 2017 | 8.208 | 8.208 | 8.008 | 8.080 | 2,016,774 | -0.10(-1.25%) |
May 08, 2017 | 8.046 | 8.199 | 8.008 | 8.182 | 3,194,853 | +0.14(+1.69%) |
May 05, 2017 | 7.876 | 8.072 | 7.808 | 8.046 | 4,540,298 | +0.21(+2.71%) |
May 04, 2017 | 8.165 | 8.174 | 7.825 | 7.834 | 6,835,538 | -0.42(-5.05%) |
May 03, 2017 | 8.284 | 8.387 | 8.250 | 8.250 | 4,699,563 | -0.04(-0.51%) |
May 02, 2017 | 8.395 | 8.446 | 8.259 | 8.293 | 4,998,965 | -0.09(-1.12%) |
May 01, 2017 | 8.446 | 8.480 | 8.340 | 8.387 | 6,709,562 | -0.10(-1.20%) |
Apr 28, 2017 | 8.497 | 8.667 | 8.446 | 8.489 | 6,465,015 | +0.03(+0.30%) |
Apr 27, 2017 | 8.744 | 8.752 | 8.323 | 8.463 | 8,972,839 | -0.29(-3.30%) |
Apr 26, 2017 | 8.965 | 8.990 | 8.727 | 8.752 | 6,453,730 | -0.19(-2.09%) |
Apr 25, 2017 | 8.854 | 8.948 | 8.786 | 8.939 | 4,158,393 | +0.04(+0.48%) |
Apr 24, 2017 | 9.024 | 9.058 | 8.897 | 8.897 | 2,918,446 | -0.03(-0.29%) |
Apr 21, 2017 | 8.718 | 8.948 | 8.659 | 8.922 | 4,805,048 | +0.18(+2.04%) |
Apr 20, 2017 | 8.820 | 8.939 | 8.693 | 8.744 | 4,673,913 | -0.05(-0.58%) |
Apr 19, 2017 | 9.101 | 9.101 | 8.778 | 8.795 | 4,353,259 | -0.33(-3.63%) |
Apr 18, 2017 | 9.203 | 9.314 | 9.097 | 9.126 | 3,956,671 | -0.14(-1.47%) |
Apr 17, 2017 | 9.152 | 9.305 | 9.101 | 9.263 | 4,276,489 | +0.16(+1.78%) |
Apr 13, 2017 | 9.314 | 9.322 | 9.050 | 9.101 | 3,845,614 | -0.16(-1.74%) |
Apr 12, 2017 | 9.399 | 9.424 | 9.079 | 9.263 | 7,790,555 | -0.12(-1.27%) |
Apr 11, 2017 | 9.594 | 9.603 | 9.271 | 9.382 | 5,694,656 | -0.20(-2.04%) |
Apr 10, 2017 | 9.390 | 9.586 | 9.382 | 9.577 | 5,469,991 | +0.26(+2.74%) |
Apr 07, 2017 | 9.645 | 9.696 | 9.314 | 9.322 | 7,505,560 | -0.27(-2.84%) |
Apr 06, 2017 | 9.645 | 9.679 | 9.522 | 9.594 | 6,236,058 | +0.03(+0.27%) |
Apr 05, 2017 | 9.611 | 9.739 | 9.484 | 9.569 | 9,370,296 | +0.14(+1.53%) |
Apr 04, 2017 | 9.475 | 9.509 | 9.288 | 9.424 | 6,006,092 | -0.08(-0.81%) |