Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 6.549 | 6.566 | 6.532 | 6.538 | 66,118 | +0.01(+0.17%) |
Jun 29, 2017 | 6.538 | 6.583 | 6.515 | 6.526 | 99,726 | -0.07(-1.12%) |
Jun 28, 2017 | 6.578 | 6.600 | 6.538 | 6.600 | 56,303 | +0.03(+0.43%) |
Jun 27, 2017 | 6.566 | 6.600 | 6.566 | 6.572 | 22,929 | -0.02(-0.35%) |
Jun 26, 2017 | 6.583 | 6.612 | 6.566 | 6.595 | 37,616 | +0.02(+0.26%) |
Jun 23, 2017 | 6.600 | 6.600 | 6.578 | 6.578 | 27,115 | -0.03(-0.52%) |
Jun 22, 2017 | 6.561 | 6.612 | 6.561 | 6.612 | 31,661 | +0.06(+0.87%) |
Jun 21, 2017 | 6.578 | 6.606 | 6.555 | 6.555 | 97,276 | -0.05(-0.69%) |
Jun 20, 2017 | 6.549 | 6.612 | 6.549 | 6.600 | 60,882 | +0.01(+0.17%) |
Jun 19, 2017 | 6.589 | 6.623 | 6.589 | 6.589 | 12,258 | +0.00(+0.00%) |
Jun 16, 2017 | 6.606 | 6.606 | 6.555 | 6.589 | 55,019 | -0.01(-0.17%) |
Jun 15, 2017 | 6.600 | 6.650 | 6.595 | 6.600 | 53,242 | -0.07(-1.02%) |
Jun 14, 2017 | 6.674 | 6.674 | 6.635 | 6.669 | 43,978 | +0.00(+0.00%) |
Jun 13, 2017 | 6.635 | 6.686 | 6.635 | 6.669 | 22,158 | +0.05(+0.82%) |
Jun 12, 2017 | 6.617 | 6.629 | 6.589 | 6.615 | 22,830 | +0.00(+0.04%) |
Jun 09, 2017 | 6.600 | 6.635 | 6.583 | 6.612 | 77,850 | -0.03(-0.43%) |
Jun 08, 2017 | 6.635 | 6.663 | 6.617 | 6.640 | 86,156 | -0.04(-0.60%) |
Jun 07, 2017 | 6.646 | 6.680 | 6.646 | 6.680 | 44,524 | +0.05(+0.70%) |
Jun 06, 2017 | 6.595 | 6.635 | 6.595 | 6.634 | 55,151 | +0.02(+0.34%) |
Jun 05, 2017 | 6.543 | 6.629 | 6.543 | 6.612 | 139,712 | +0.04(+0.61%) |
Jun 02, 2017 | 6.589 | 6.589 | 6.486 | 6.572 | 246,289 | +0.07(+1.14%) |
Jun 01, 2017 | 6.509 | 6.578 | 6.498 | 6.498 | 88,194 | -0.02(-0.35%) |
May 31, 2017 | 6.526 | 6.526 | 6.492 | 6.521 | 39,621 | +0.03(+0.53%) |
May 30, 2017 | 6.498 | 6.498 | 6.486 | 6.486 | 28,148 | +0.02(+0.35%) |
May 26, 2017 | 6.469 | 6.469 | 6.452 | 6.464 | 34,132 | -0.01(-0.18%) |
May 25, 2017 | 6.452 | 6.486 | 6.448 | 6.475 | 190,433 | +0.04(+0.62%) |
May 24, 2017 | 6.424 | 6.435 | 6.418 | 6.435 | 22,040 | +0.01(+0.18%) |
May 23, 2017 | 6.390 | 6.424 | 6.390 | 6.424 | 82,735 | +0.02(+0.36%) |
May 22, 2017 | 6.435 | 6.435 | 6.391 | 6.401 | 28,572 | -0.03(-0.44%) |
May 19, 2017 | 6.384 | 6.447 | 6.384 | 6.430 | 71,392 | +0.06(+0.98%) |
May 18, 2017 | 6.356 | 6.395 | 6.356 | 6.367 | 66,194 | +0.01(+0.09%) |
May 17, 2017 | 6.327 | 6.378 | 6.327 | 6.361 | 55,634 | +0.01(+0.09%) |
May 16, 2017 | 6.356 | 6.361 | 6.327 | 6.356 | 30,630 | +0.00(+0.00%) |
May 15, 2017 | 6.327 | 6.356 | 6.327 | 6.356 | 144,799 | +0.01(+0.09%) |
May 12, 2017 | 6.350 | 6.350 | 6.338 | 6.350 | 21,097 | -0.01(-0.18%) |
May 11, 2017 | 6.367 | 6.367 | 6.310 | 6.361 | 71,936 | +0.02(+0.27%) |
May 10, 2017 | 6.333 | 6.361 | 6.333 | 6.344 | 112,622 | +0.01(+0.09%) |
May 09, 2017 | 6.316 | 6.338 | 6.316 | 6.338 | 54,366 | +0.01(+0.09%) |
May 08, 2017 | 6.344 | 6.356 | 6.300 | 6.333 | 44,095 | +0.01(+0.18%) |
May 05, 2017 | 6.242 | 6.343 | 6.242 | 6.321 | 83,225 | +0.09(+1.37%) |
May 04, 2017 | 6.247 | 6.247 | 6.219 | 6.236 | 37,384 | -0.02(-0.36%) |
May 03, 2017 | 6.225 | 6.259 | 6.225 | 6.258 | 35,012 | +0.03(+0.45%) |
May 02, 2017 | 6.276 | 6.276 | 6.230 | 6.230 | 36,912 | -0.02(-0.36%) |
May 01, 2017 | 6.203 | 6.259 | 6.203 | 6.253 | 35,210 | +0.02(+0.37%) |
Apr 28, 2017 | 6.190 | 6.242 | 6.185 | 6.230 | 69,413 | +0.05(+0.78%) |
Apr 27, 2017 | 6.168 | 6.185 | 6.168 | 6.182 | 16,976 | +0.01(+0.23%) |
Apr 26, 2017 | 6.168 | 6.173 | 6.156 | 6.168 | 55,033 | -0.01(-0.18%) |
Apr 25, 2017 | 6.179 | 6.196 | 6.173 | 6.179 | 36,780 | +0.01(+0.09%) |
Apr 24, 2017 | 6.179 | 6.179 | 6.150 | 6.173 | 47,935 | +0.05(+0.84%) |
Apr 21, 2017 | 6.128 | 6.128 | 6.094 | 6.122 | 41,115 | +0.02(+0.28%) |
Apr 20, 2017 | 6.122 | 6.122 | 6.085 | 6.105 | 79,320 | -0.01(-0.09%) |
Apr 19, 2017 | 6.116 | 6.145 | 6.111 | 6.111 | 25,271 | +0.01(+0.19%) |
Apr 18, 2017 | 6.099 | 6.111 | 6.088 | 6.099 | 11,784 | -0.01(-0.09%) |
Apr 17, 2017 | 6.094 | 6.120 | 6.088 | 6.105 | 20,771 | +0.05(+0.85%) |
Apr 13, 2017 | 6.082 | 6.099 | 6.054 | 6.054 | 21,656 | -0.06(-0.93%) |
Apr 12, 2017 | 6.099 | 6.116 | 6.065 | 6.111 | 16,458 | -0.01(-0.09%) |
Apr 11, 2017 | 6.088 | 6.127 | 6.071 | 6.116 | 30,350 | +0.05(+0.75%) |
Apr 10, 2017 | 6.054 | 6.115 | 6.054 | 6.071 | 22,239 | +0.00(+0.00%) |
Apr 07, 2017 | 6.082 | 6.102 | 6.048 | 6.071 | 100,695 | -0.04(-0.65%) |
Apr 06, 2017 | 6.105 | 6.111 | 6.099 | 6.111 | 40,271 | -0.02(-0.28%) |
Apr 05, 2017 | 6.105 | 6.145 | 6.105 | 6.128 | 40,304 | -0.01(-0.19%) |
Apr 04, 2017 | 6.105 | 6.150 | 6.105 | 6.139 | 84,784 | -0.05(-0.83%) |