Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 6.423 | 6.428 | 6.360 | 6.380 | 569,852 | -0.03(-0.45%) |
Jun 29, 2017 | 6.384 | 6.409 | 6.317 | 6.409 | 740,755 | +0.04(+0.61%) |
Jun 28, 2017 | 6.418 | 6.437 | 6.351 | 6.370 | 490,901 | -0.02(-0.30%) |
Jun 27, 2017 | 6.413 | 6.433 | 6.375 | 6.389 | 468,143 | -0.05(-0.75%) |
Jun 26, 2017 | 6.428 | 6.471 | 6.404 | 6.437 | 683,859 | +0.03(+0.45%) |
Jun 23, 2017 | 6.384 | 6.417 | 6.360 | 6.409 | 442,887 | +0.03(+0.53%) |
Jun 22, 2017 | 6.365 | 6.394 | 6.315 | 6.375 | 426,399 | +0.00(+0.00%) |
Jun 21, 2017 | 6.365 | 6.404 | 6.338 | 6.375 | 458,503 | +0.01(+0.23%) |
Jun 20, 2017 | 6.375 | 6.409 | 6.360 | 6.360 | 653,421 | -0.05(-0.75%) |
Jun 19, 2017 | 6.447 | 6.466 | 6.399 | 6.409 | 376,413 | +0.01(+0.15%) |
Jun 16, 2017 | 6.380 | 6.447 | 6.351 | 6.399 | 492,902 | +0.05(+0.76%) |
Jun 15, 2017 | 6.283 | 6.370 | 6.264 | 6.351 | 874,701 | -0.01(-0.15%) |
Jun 14, 2017 | 6.331 | 6.365 | 6.302 | 6.360 | 621,880 | +0.01(+0.15%) |
Jun 13, 2017 | 6.312 | 6.351 | 6.293 | 6.351 | 690,296 | +0.04(+0.61%) |
Jun 12, 2017 | 6.312 | 6.394 | 6.302 | 6.312 | 769,096 | +0.02(+0.38%) |
Jun 09, 2017 | 6.269 | 6.356 | 6.269 | 6.288 | 482,384 | +0.02(+0.31%) |
Jun 08, 2017 | 6.240 | 6.312 | 6.240 | 6.269 | 832,629 | +0.01(+0.15%) |
Jun 07, 2017 | 6.269 | 6.319 | 6.242 | 6.259 | 511,377 | -0.02(-0.31%) |
Jun 06, 2017 | 6.254 | 6.293 | 6.240 | 6.278 | 765,562 | +0.03(+0.46%) |
Jun 05, 2017 | 6.288 | 6.311 | 6.240 | 6.249 | 860,865 | -0.06(-0.92%) |
Jun 02, 2017 | 6.380 | 6.389 | 6.288 | 6.307 | 640,035 | -0.05(-0.76%) |
Jun 01, 2017 | 6.283 | 6.375 | 6.278 | 6.356 | 691,934 | +0.08(+1.23%) |
May 31, 2017 | 6.278 | 6.321 | 6.240 | 6.278 | 1,293,197 | -0.00(-0.08%) |
May 30, 2017 | 6.351 | 6.375 | 6.281 | 6.283 | 1,275,864 | -0.09(-1.36%) |
May 26, 2017 | 6.370 | 6.389 | 6.351 | 6.370 | 1,024,952 | -0.01(-0.15%) |
May 25, 2017 | 6.452 | 6.466 | 6.370 | 6.380 | 851,540 | -0.05(-0.75%) |
May 24, 2017 | 6.418 | 6.447 | 6.394 | 6.428 | 955,572 | +0.04(+0.60%) |
May 23, 2017 | 6.418 | 6.457 | 6.375 | 6.389 | 829,440 | +0.00(+0.00%) |
May 22, 2017 | 6.428 | 6.490 | 6.380 | 6.389 | 1,080,769 | +0.00(+0.00%) |
May 19, 2017 | 6.423 | 6.481 | 6.384 | 6.389 | 1,472,607 | -0.04(-0.60%) |
May 18, 2017 | 6.384 | 6.457 | 6.341 | 6.428 | 1,200,285 | +0.06(+0.91%) |
May 17, 2017 | 6.360 | 6.437 | 6.312 | 6.370 | 1,618,416 | -0.03(-0.53%) |
May 16, 2017 | 6.413 | 6.495 | 6.389 | 6.404 | 1,410,655 | -0.01(-0.15%) |
May 15, 2017 | 6.312 | 6.539 | 6.312 | 6.413 | 4,313,449 | +0.31(+5.13%) |
May 12, 2017 | 6.143 | 6.163 | 6.071 | 6.100 | 1,316,892 | -0.07(-1.17%) |
May 11, 2017 | 6.110 | 6.204 | 6.103 | 6.172 | 2,119,655 | +0.05(+0.79%) |
May 10, 2017 | 6.063 | 6.138 | 6.063 | 6.124 | 3,111,439 | +0.06(+1.01%) |
May 09, 2017 | 5.997 | 6.138 | 5.978 | 6.063 | 3,638,525 | +0.06(+1.02%) |
May 08, 2017 | 5.955 | 6.040 | 5.781 | 6.002 | 5,882,379 | -0.11(-1.85%) |
May 05, 2017 | 6.228 | 6.308 | 6.002 | 6.115 | 5,964,640 | -0.23(-3.63%) |
May 04, 2017 | 7.178 | 7.190 | 5.908 | 6.345 | 10,654,240 | -0.89(-12.29%) |
May 03, 2017 | 7.291 | 7.291 | 7.178 | 7.234 | 1,566,990 | -0.05(-0.71%) |
May 02, 2017 | 7.267 | 7.333 | 7.253 | 7.286 | 542,056 | +0.01(+0.19%) |
May 01, 2017 | 7.324 | 7.335 | 7.253 | 7.272 | 874,641 | -0.03(-0.39%) |
Apr 28, 2017 | 7.324 | 7.370 | 7.272 | 7.300 | 1,070,183 | +0.00(+0.00%) |
Apr 27, 2017 | 7.338 | 7.342 | 7.242 | 7.300 | 1,000,026 | -0.02(-0.26%) |
Apr 26, 2017 | 7.295 | 7.375 | 7.295 | 7.319 | 752,778 | +0.03(+0.45%) |
Apr 25, 2017 | 7.272 | 7.357 | 7.248 | 7.286 | 942,711 | +0.05(+0.65%) |
Apr 24, 2017 | 7.291 | 7.300 | 7.230 | 7.239 | 751,172 | +0.02(+0.33%) |
Apr 21, 2017 | 7.173 | 7.244 | 7.166 | 7.215 | 1,070,591 | +0.07(+0.92%) |
Apr 20, 2017 | 7.173 | 7.206 | 7.136 | 7.150 | 1,560,780 | -0.01(-0.13%) |
Apr 19, 2017 | 7.201 | 7.211 | 7.150 | 7.159 | 780,800 | +0.01(+0.13%) |
Apr 18, 2017 | 7.164 | 7.184 | 7.117 | 7.150 | 793,716 | -0.01(-0.20%) |
Apr 17, 2017 | 7.136 | 7.168 | 7.103 | 7.164 | 752,074 | +0.06(+0.86%) |
Apr 13, 2017 | 7.093 | 7.164 | 7.060 | 7.103 | 470,051 | -0.00(-0.07%) |
Apr 12, 2017 | 7.150 | 7.159 | 7.098 | 7.107 | 528,426 | -0.03(-0.46%) |
Apr 11, 2017 | 7.084 | 7.150 | 7.063 | 7.140 | 732,166 | +0.05(+0.66%) |
Apr 10, 2017 | 7.088 | 7.164 | 7.074 | 7.093 | 712,639 | +0.03(+0.47%) |
Apr 07, 2017 | 7.027 | 7.088 | 7.027 | 7.060 | 702,989 | +0.00(+0.07%) |
Apr 06, 2017 | 7.051 | 7.056 | 7.009 | 7.056 | 663,401 | +0.02(+0.27%) |
Apr 05, 2017 | 7.079 | 7.098 | 7.037 | 7.037 | 758,252 | -0.04(-0.60%) |
Apr 04, 2017 | 7.037 | 7.093 | 7.023 | 7.079 | 675,615 | +0.00(+0.00%) |