Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 5.205 | 5.356 | 5.200 | 5.200 | 32,535 | +0.00(+0.00%) |
Jun 29, 2017 | 5.150 | 5.300 | 5.150 | 5.200 | 26,195 | -0.05(-0.95%) |
Jun 28, 2017 | 5.100 | 5.400 | 5.050 | 5.250 | 55,171 | +0.05(+0.96%) |
Jun 27, 2017 | 5.450 | 5.450 | 5.150 | 5.200 | 59,008 | -0.20(-3.70%) |
Jun 26, 2017 | 5.600 | 5.668 | 5.300 | 5.400 | 65,868 | -0.25(-4.42%) |
Jun 23, 2017 | 5.700 | 5.700 | 5.550 | 5.650 | 17,358 | +0.05(+0.89%) |
Jun 22, 2017 | 5.650 | 5.650 | 5.551 | 5.600 | 37,799 | -0.10(-1.74%) |
Jun 21, 2017 | 5.900 | 5.900 | 5.600 | 5.699 | 42,795 | -0.15(-2.58%) |
Jun 20, 2017 | 6.000 | 6.000 | 5.750 | 5.850 | 59,870 | -0.20(-3.31%) |
Jun 19, 2017 | 6.100 | 6.106 | 5.800 | 6.050 | 18,534 | +0.10(+1.68%) |
Jun 16, 2017 | 6.250 | 6.250 | 5.950 | 5.950 | 11,868 | -0.35(-5.56%) |
Jun 15, 2017 | 6.500 | 6.550 | 6.200 | 6.300 | 16,818 | +0.10(+1.61%) |
Jun 14, 2017 | 6.500 | 6.500 | 6.150 | 6.200 | 41,938 | -0.05(-0.80%) |
Jun 13, 2017 | 6.300 | 6.350 | 6.250 | 6.250 | 8,594 | +0.00(+0.00%) |
Jun 12, 2017 | 6.500 | 6.650 | 6.250 | 6.250 | 17,321 | -0.30(-4.58%) |
Jun 09, 2017 | 6.650 | 6.700 | 6.500 | 6.550 | 4,594 | +0.00(+0.00%) |
Jun 08, 2017 | 6.600 | 6.700 | 6.500 | 6.550 | 3,647 | +0.05(+0.77%) |
Jun 07, 2017 | 6.750 | 6.939 | 6.500 | 6.500 | 11,954 | -0.25(-3.70%) |
Jun 06, 2017 | 6.700 | 6.800 | 6.700 | 6.750 | 7,607 | -0.05(-0.74%) |
Jun 05, 2017 | 6.800 | 7.050 | 6.800 | 6.800 | 33,620 | -0.01(-0.15%) |
Jun 02, 2017 | 6.600 | 6.850 | 6.600 | 6.810 | 41,248 | +0.26(+3.97%) |
Jun 01, 2017 | 6.500 | 6.650 | 6.450 | 6.550 | 43,100 | +0.05(+0.77%) |
May 31, 2017 | 6.500 | 6.550 | 6.500 | 6.500 | 25,307 | +0.00(+0.00%) |
May 30, 2017 | 6.550 | 6.555 | 6.450 | 6.500 | 44,467 | -0.10(-1.52%) |
May 26, 2017 | 6.500 | 6.650 | 6.500 | 6.600 | 46,931 | +0.15(+2.33%) |
May 25, 2017 | 6.500 | 6.550 | 6.450 | 6.450 | 65,677 | -0.05(-0.77%) |
May 24, 2017 | 6.600 | 6.700 | 6.450 | 6.500 | 31,015 | -0.10(-1.52%) |
May 23, 2017 | 6.550 | 6.600 | 6.500 | 6.600 | 17,825 | +0.10(+1.54%) |
May 22, 2017 | 6.500 | 6.550 | 6.450 | 6.500 | 13,058 | +0.05(+0.78%) |
May 19, 2017 | 6.450 | 6.750 | 6.450 | 6.450 | 70,828 | +0.05(+0.78%) |
May 18, 2017 | 6.600 | 6.650 | 6.400 | 6.400 | 8,460 | -0.15(-2.29%) |
May 17, 2017 | 6.750 | 6.750 | 6.550 | 6.550 | 8,001 | -0.25(-3.68%) |
May 16, 2017 | 6.450 | 6.807 | 6.400 | 6.800 | 50,211 | +0.30(+4.62%) |
May 15, 2017 | 6.500 | 6.500 | 6.401 | 6.500 | 28,032 | +0.05(+0.78%) |
May 12, 2017 | 6.500 | 6.500 | 6.400 | 6.450 | 31,083 | -0.05(-0.77%) |
May 11, 2017 | 6.300 | 6.500 | 6.250 | 6.500 | 14,599 | +0.25(+4.00%) |
May 10, 2017 | 6.500 | 6.500 | 6.250 | 6.250 | 9,938 | -0.20(-3.10%) |
May 09, 2017 | 6.470 | 6.500 | 6.350 | 6.450 | 15,322 | +0.00(+0.00%) |
May 08, 2017 | 6.450 | 6.550 | 6.397 | 6.450 | 18,641 | +0.05(+0.78%) |
May 05, 2017 | 6.250 | 6.550 | 6.200 | 6.400 | 42,275 | +0.10(+1.59%) |
May 04, 2017 | 6.350 | 6.350 | 6.250 | 6.300 | 41,880 | +0.05(+0.80%) |
May 03, 2017 | 6.250 | 6.350 | 6.200 | 6.250 | 41,482 | +0.00(+0.00%) |
May 02, 2017 | 6.200 | 6.300 | 6.150 | 6.250 | 55,453 | +0.05(+0.81%) |
May 01, 2017 | 6.300 | 6.300 | 6.152 | 6.200 | 24,910 | -0.05(-0.80%) |
Apr 28, 2017 | 6.250 | 6.350 | 6.200 | 6.250 | 43,099 | +0.05(+0.81%) |
Apr 27, 2017 | 6.250 | 6.300 | 6.200 | 6.200 | 19,469 | -0.05(-0.80%) |
Apr 26, 2017 | 6.300 | 6.450 | 6.050 | 6.250 | 44,491 | +0.00(+0.00%) |
Apr 25, 2017 | 6.250 | 6.450 | 6.200 | 6.250 | 37,409 | +0.00(+0.00%) |
Apr 24, 2017 | 6.350 | 6.350 | 6.200 | 6.250 | 26,841 | +0.00(+0.00%) |
Apr 21, 2017 | 6.300 | 6.400 | 6.200 | 6.250 | 85,119 | -0.05(-0.79%) |
Apr 20, 2017 | 6.450 | 6.550 | 6.300 | 6.300 | 96,512 | -0.20(-3.08%) |
Apr 19, 2017 | 6.300 | 6.500 | 6.250 | 6.500 | 56,231 | +0.25(+4.00%) |
Apr 18, 2017 | 6.250 | 6.350 | 6.250 | 6.250 | 17,953 | +0.00(+0.00%) |
Apr 17, 2017 | 6.450 | 6.450 | 6.250 | 6.250 | 15,926 | -0.25(-3.85%) |
Apr 13, 2017 | 6.450 | 6.575 | 6.450 | 6.500 | 8,115 | +0.00(+0.00%) |
Apr 12, 2017 | 6.350 | 6.650 | 6.350 | 6.500 | 67,636 | +0.20(+3.17%) |
Apr 11, 2017 | 6.316 | 6.400 | 6.250 | 6.300 | 62,244 | +0.05(+0.80%) |
Apr 10, 2017 | 6.400 | 6.550 | 6.250 | 6.250 | 52,030 | -0.10(-1.57%) |
Apr 07, 2017 | 6.450 | 6.550 | 6.300 | 6.350 | 10,391 | -0.15(-2.31%) |
Apr 06, 2017 | 6.590 | 6.600 | 6.500 | 6.500 | 10,061 | -0.05(-0.76%) |
Apr 05, 2017 | 6.650 | 6.700 | 6.500 | 6.550 | 38,329 | +0.10(+1.55%) |
Apr 04, 2017 | 6.600 | 6.650 | 6.450 | 6.450 | 29,199 | -0.10(-1.53%) |