Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 6.050 | 6.050 | 6.050 | 147 | -0.05(-0.82%) | |
Jun 29, 2017 | 5.977 | 6.100 | 5.950 | 6.100 | 32,607 | +0.00(+0.00%) |
Jun 28, 2017 | 6.300 | 6.300 | 5.700 | 6.100 | 72,760 | -0.25(-3.94%) |
Jun 27, 2017 | 6.300 | 6.375 | 6.050 | 6.350 | 22,097 | +0.00(+0.00%) |
Jun 26, 2017 | 6.386 | 6.400 | 6.150 | 6.350 | 8,522 | +0.05(+0.79%) |
Jun 23, 2017 | 6.200 | 6.400 | 6.100 | 6.300 | 55,002 | +0.00(+0.00%) |
Jun 22, 2017 | 6.028 | 6.350 | 6.028 | 6.300 | 8,323 | +0.00(+0.00%) |
Jun 21, 2017 | 6.250 | 6.350 | 6.100 | 6.300 | 11,921 | -0.10(-1.56%) |
Jun 20, 2017 | 6.000 | 6.400 | 5.800 | 6.400 | 7,161 | +0.40(+6.67%) |
Jun 19, 2017 | 5.860 | 6.000 | 5.750 | 6.000 | 19,404 | +0.00(+0.00%) |
Jun 16, 2017 | 5.850 | 6.000 | 5.775 | 6.000 | 29,374 | +0.10(+1.69%) |
Jun 15, 2017 | 5.900 | 5.925 | 5.750 | 5.900 | 26,189 | -0.05(-0.84%) |
Jun 14, 2017 | 5.960 | 6.000 | 5.900 | 5.950 | 8,534 | +0.00(+0.00%) |
Jun 13, 2017 | 5.955 | 6.000 | 5.950 | 5.950 | 10,137 | -0.05(-0.83%) |
Jun 12, 2017 | 5.900 | 6.000 | 5.900 | 6.000 | 12,422 | +0.15(+2.56%) |
Jun 09, 2017 | 6.000 | 6.000 | 5.800 | 5.850 | 25,843 | -0.20(-3.31%) |
Jun 08, 2017 | 6.050 | 6.150 | 5.850 | 6.050 | 18,518 | -0.10(-1.63%) |
Jun 07, 2017 | 6.050 | 6.150 | 6.000 | 6.150 | 22,966 | +0.05(+0.82%) |
Jun 06, 2017 | 6.150 | 6.150 | 6.000 | 6.100 | 31,800 | -0.15(-2.40%) |
Jun 05, 2017 | 6.350 | 6.350 | 6.150 | 6.250 | 8,549 | -0.15(-2.34%) |
Jun 02, 2017 | 6.300 | 6.400 | 6.279 | 6.400 | 10,475 | +0.10(+1.59%) |
Jun 01, 2017 | 6.550 | 6.550 | 6.300 | 6.300 | 10,985 | -0.30(-4.55%) |
May 31, 2017 | 6.746 | 6.746 | 6.250 | 6.600 | 26,449 | -0.15(-2.22%) |
May 30, 2017 | 6.750 | 7.000 | 6.510 | 6.750 | 21,926 | -0.05(-0.74%) |
May 26, 2017 | 6.600 | 6.800 | 6.600 | 6.800 | 7,729 | +0.10(+1.49%) |
May 25, 2017 | 6.600 | 6.700 | 6.400 | 6.700 | 11,324 | +0.05(+0.75%) |
May 24, 2017 | 6.600 | 6.700 | 6.550 | 6.650 | 7,729 | +0.00(+0.00%) |
May 23, 2017 | 6.650 | 6.700 | 6.600 | 6.650 | 4,300 | -0.05(-0.75%) |
May 22, 2017 | 6.750 | 7.043 | 6.650 | 6.700 | 7,430 | -0.15(-2.19%) |
May 19, 2017 | 6.700 | 6.850 | 6.650 | 6.850 | 15,040 | +0.10(+1.48%) |
May 18, 2017 | 6.500 | 6.750 | 6.400 | 6.750 | 14,348 | +0.20(+3.05%) |
May 17, 2017 | 6.700 | 6.721 | 6.405 | 6.550 | 32,606 | -0.20(-2.96%) |
May 16, 2017 | 6.750 | 6.750 | 6.700 | 6.750 | 10,350 | -0.05(-0.74%) |
May 15, 2017 | 6.800 | 6.810 | 6.700 | 6.800 | 10,510 | -0.05(-0.73%) |
May 12, 2017 | 6.750 | 6.875 | 6.750 | 6.850 | 15,673 | +0.05(+0.74%) |
May 11, 2017 | 6.800 | 7.000 | 6.800 | 6.800 | 16,692 | -0.15(-2.16%) |
May 10, 2017 | 6.600 | 7.000 | 6.600 | 6.950 | 73,402 | +0.30(+4.51%) |
May 09, 2017 | 6.650 | 6.650 | 6.600 | 6.650 | 6,550 | -0.05(-0.75%) |
May 08, 2017 | 6.650 | 6.700 | 6.600 | 6.700 | 11,587 | +0.00(+0.00%) |
May 05, 2017 | 6.750 | 6.750 | 6.607 | 6.700 | 6,719 | +0.00(+0.00%) |
May 04, 2017 | 6.700 | 6.700 | 6.400 | 6.700 | 8,153 | +0.05(+0.75%) |
May 03, 2017 | 6.500 | 6.750 | 6.450 | 6.650 | 50,586 | +0.20(+3.10%) |
May 02, 2017 | 6.300 | 6.450 | 6.100 | 6.450 | 7,495 | +0.20(+3.20%) |
May 01, 2017 | 6.200 | 6.250 | 6.150 | 6.250 | 14,580 | +0.00(+0.00%) |
Apr 28, 2017 | 6.250 | 6.350 | 6.150 | 6.250 | 28,511 | +0.05(+0.81%) |
Apr 27, 2017 | 6.150 | 6.260 | 6.055 | 6.200 | 12,215 | +0.10(+1.64%) |
Apr 26, 2017 | 6.100 | 6.150 | 6.075 | 6.100 | 3,340 | -0.05(-0.81%) |
Apr 25, 2017 | 6.025 | 6.250 | 5.925 | 6.150 | 43,940 | +0.10(+1.65%) |
Apr 24, 2017 | 6.100 | 6.100 | 6.000 | 6.050 | 17,539 | +0.00(+0.00%) |
Apr 21, 2017 | 5.866 | 6.050 | 5.866 | 6.050 | 14,685 | +0.05(+0.83%) |
Apr 20, 2017 | 6.100 | 6.100 | 6.000 | 6.000 | 11,861 | -0.10(-1.64%) |
Apr 19, 2017 | 6.075 | 6.100 | 6.000 | 6.100 | 5,714 | +0.10(+1.67%) |
Apr 18, 2017 | 6.000 | 6.150 | 6.000 | 6.000 | 5,597 | -0.10(-1.64%) |
Apr 17, 2017 | 6.000 | 6.300 | 5.950 | 6.100 | 35,207 | +0.10(+1.67%) |
Apr 13, 2017 | 5.800 | 6.000 | 5.750 | 6.000 | 7,609 | +0.12(+2.02%) |
Apr 12, 2017 | 5.881 | 5.881 | 5.881 | 5.881 | 520 | +0.08(+1.40%) |
Apr 11, 2017 | 5.700 | 5.869 | 5.700 | 5.800 | 18,700 | -0.05(-0.85%) |
Apr 10, 2017 | 5.250 | 5.850 | 5.250 | 5.850 | 25,473 | +0.40(+7.34%) |
Apr 07, 2017 | 5.300 | 5.500 | 5.300 | 5.450 | 20,105 | +0.15(+2.83%) |
Apr 06, 2017 | 5.300 | 5.300 | 5.287 | 5.300 | 17,484 | +0.00(+0.00%) |
Apr 05, 2017 | 5.300 | 5.300 | 5.250 | 5.300 | 9,652 | +0.05(+0.95%) |
Apr 04, 2017 | 5.350 | 5.400 | 5.250 | 5.250 | 26,178 | +0.00(+0.00%) |