Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 6.179 | 6.244 | 6.155 | 6.183 | 164,463 | +0.04(+0.60%) |
Jun 29, 2017 | 6.211 | 6.211 | 6.114 | 6.146 | 86,028 | -0.02(-0.38%) |
Jun 28, 2017 | 6.169 | 6.216 | 6.151 | 6.169 | 117,154 | +0.03(+0.45%) |
Jun 27, 2017 | 6.262 | 6.267 | 6.137 | 6.142 | 112,718 | -0.12(-1.86%) |
Jun 26, 2017 | 6.281 | 6.295 | 6.230 | 6.258 | 99,968 | -0.02(-0.30%) |
Jun 23, 2017 | 6.142 | 6.276 | 6.142 | 6.276 | 121,451 | +0.14(+2.35%) |
Jun 22, 2017 | 6.165 | 6.225 | 6.128 | 6.132 | 116,967 | -0.03(-0.53%) |
Jun 21, 2017 | 6.114 | 6.234 | 6.114 | 6.165 | 190,827 | +0.06(+0.91%) |
Jun 20, 2017 | 6.174 | 6.207 | 6.104 | 6.109 | 294,804 | -0.11(-1.79%) |
Jun 19, 2017 | 6.239 | 6.276 | 6.179 | 6.221 | 183,134 | -0.00(-0.07%) |
Jun 16, 2017 | 6.230 | 6.290 | 6.202 | 6.225 | 127,508 | +0.00(+0.00%) |
Jun 15, 2017 | 6.253 | 6.365 | 6.096 | 6.225 | 327,856 | -0.11(-1.69%) |
Jun 14, 2017 | 6.327 | 6.374 | 6.086 | 6.332 | 506,059 | -0.00(-0.07%) |
Jun 13, 2017 | 6.244 | 6.388 | 6.230 | 6.337 | 271,567 | +0.10(+1.64%) |
Jun 12, 2017 | 6.216 | 6.234 | 6.174 | 6.234 | 134,355 | +0.02(+0.30%) |
Jun 09, 2017 | 6.179 | 6.225 | 6.137 | 6.216 | 177,428 | +0.03(+0.45%) |
Jun 08, 2017 | 6.216 | 6.230 | 6.183 | 6.188 | 161,596 | -0.03(-0.52%) |
Jun 07, 2017 | 6.188 | 6.244 | 6.188 | 6.221 | 150,777 | +0.05(+0.75%) |
Jun 06, 2017 | 6.225 | 6.225 | 6.155 | 6.174 | 233,755 | -0.04(-0.67%) |
Jun 05, 2017 | 6.123 | 6.216 | 6.039 | 6.216 | 274,073 | +0.09(+1.44%) |
Jun 02, 2017 | 6.146 | 6.225 | 6.104 | 6.128 | 193,752 | +0.00(+0.00%) |
Jun 01, 2017 | 6.086 | 6.129 | 6.067 | 6.128 | 153,648 | +0.05(+0.84%) |
May 31, 2017 | 6.137 | 6.137 | 6.072 | 6.077 | 465,273 | -0.06(-0.91%) |
May 30, 2017 | 6.258 | 6.258 | 6.118 | 6.132 | 345,696 | -0.15(-2.44%) |
May 26, 2017 | 6.225 | 6.286 | 6.079 | 6.286 | 398,593 | +0.05(+0.82%) |
May 25, 2017 | 6.262 | 6.284 | 6.176 | 6.234 | 884,522 | -0.02(-0.36%) |
May 24, 2017 | 6.216 | 6.375 | 6.207 | 6.257 | 957,013 | +0.09(+1.47%) |
May 23, 2017 | 6.112 | 6.171 | 6.063 | 6.167 | 374,821 | +0.11(+1.79%) |
May 22, 2017 | 6.081 | 6.103 | 6.058 | 6.058 | 306,759 | +0.01(+0.22%) |
May 19, 2017 | 6.040 | 6.112 | 6.031 | 6.044 | 273,030 | +0.01(+0.15%) |
May 18, 2017 | 6.040 | 6.076 | 6.026 | 6.035 | 260,650 | -0.01(-0.22%) |
May 17, 2017 | 6.144 | 6.144 | 6.049 | 6.049 | 213,819 | -0.13(-2.05%) |
May 16, 2017 | 6.225 | 6.225 | 6.112 | 6.176 | 204,571 | -0.00(-0.07%) |
May 15, 2017 | 6.248 | 6.316 | 6.171 | 6.180 | 173,733 | -0.07(-1.09%) |
May 12, 2017 | 6.253 | 6.305 | 6.017 | 6.248 | 297,750 | +0.03(+0.44%) |
May 11, 2017 | 6.248 | 6.316 | 6.176 | 6.221 | 196,105 | -0.05(-0.72%) |
May 10, 2017 | 6.185 | 6.384 | 6.108 | 6.266 | 386,878 | +0.14(+2.29%) |
May 09, 2017 | 6.180 | 6.185 | 6.108 | 6.126 | 182,726 | -0.05(-0.81%) |
May 08, 2017 | 6.212 | 6.213 | 6.153 | 6.176 | 131,357 | -0.04(-0.58%) |
May 05, 2017 | 6.081 | 6.232 | 6.040 | 6.212 | 189,950 | +0.11(+1.78%) |
May 04, 2017 | 6.343 | 6.352 | 6.004 | 6.103 | 381,440 | -0.20(-3.16%) |
May 03, 2017 | 6.406 | 6.420 | 6.221 | 6.302 | 202,911 | -0.07(-1.14%) |
May 02, 2017 | 6.434 | 6.434 | 6.361 | 6.375 | 115,571 | -0.01(-0.21%) |
May 01, 2017 | 6.501 | 6.510 | 6.362 | 6.388 | 161,198 | -0.09(-1.40%) |
Apr 28, 2017 | 6.438 | 6.492 | 6.348 | 6.479 | 172,842 | +0.05(+0.85%) |
Apr 27, 2017 | 6.438 | 6.510 | 6.357 | 6.425 | 179,442 | +0.00(+0.07%) |
Apr 26, 2017 | 6.370 | 6.461 | 6.365 | 6.420 | 223,219 | +0.06(+1.00%) |
Apr 25, 2017 | 6.334 | 6.379 | 6.320 | 6.357 | 209,935 | +0.03(+0.50%) |
Apr 24, 2017 | 6.429 | 6.465 | 6.289 | 6.325 | 211,772 | -0.03(-0.50%) |
Apr 21, 2017 | 6.501 | 6.520 | 6.329 | 6.357 | 310,167 | -0.11(-1.75%) |
Apr 20, 2017 | 6.411 | 6.498 | 6.357 | 6.470 | 311,938 | +0.09(+1.42%) |
Apr 19, 2017 | 6.357 | 6.402 | 6.350 | 6.379 | 170,915 | +0.02(+0.36%) |
Apr 18, 2017 | 6.289 | 6.402 | 6.273 | 6.357 | 275,077 | +0.07(+1.08%) |
Apr 17, 2017 | 6.257 | 6.302 | 6.252 | 6.289 | 162,622 | +0.02(+0.36%) |
Apr 13, 2017 | 6.212 | 6.307 | 6.212 | 6.266 | 211,909 | +0.05(+0.80%) |
Apr 12, 2017 | 6.266 | 6.270 | 6.189 | 6.216 | 162,993 | -0.04(-0.58%) |
Apr 11, 2017 | 6.334 | 6.334 | 6.248 | 6.253 | 230,190 | -0.08(-1.22%) |
Apr 10, 2017 | 6.302 | 6.329 | 6.284 | 6.329 | 166,196 | +0.03(+0.43%) |
Apr 07, 2017 | 6.307 | 6.311 | 6.239 | 6.302 | 234,113 | -0.00(-0.07%) |
Apr 06, 2017 | 6.248 | 6.311 | 6.185 | 6.307 | 265,948 | +0.11(+1.83%) |
Apr 05, 2017 | 6.293 | 6.298 | 6.189 | 6.194 | 298,773 | -0.07(-1.08%) |
Apr 04, 2017 | 6.212 | 6.284 | 6.207 | 6.262 | 204,082 | +0.04(+0.65%) |