Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 6.049 | 6.132 | 6.037 | 6.132 | 810,437 | +0.09(+1.46%) |
Jun 29, 2017 | 6.079 | 6.079 | 6.020 | 6.043 | 682,044 | -0.04(-0.68%) |
Jun 28, 2017 | 6.037 | 6.084 | 6.037 | 6.084 | 605,200 | +0.07(+1.13%) |
Jun 27, 2017 | 6.043 | 6.061 | 6.014 | 6.017 | 370,681 | -0.03(-0.44%) |
Jun 26, 2017 | 6.079 | 6.079 | 6.043 | 6.043 | 592,686 | -0.01(-0.24%) |
Jun 23, 2017 | 6.073 | 6.073 | 6.037 | 6.058 | 577,411 | -0.01(-0.15%) |
Jun 22, 2017 | 6.114 | 6.114 | 6.061 | 6.067 | 610,340 | -0.03(-0.48%) |
Jun 21, 2017 | 6.084 | 6.132 | 6.084 | 6.096 | 308,355 | -0.00(-0.05%) |
Jun 20, 2017 | 6.082 | 6.099 | 6.076 | 6.099 | 356,274 | +0.02(+0.29%) |
Jun 19, 2017 | 6.058 | 6.093 | 6.058 | 6.082 | 447,992 | +0.04(+0.58%) |
Jun 16, 2017 | 6.035 | 6.064 | 6.035 | 6.046 | 213,037 | +0.01(+0.19%) |
Jun 15, 2017 | 6.046 | 6.059 | 6.035 | 6.035 | 317,712 | -0.03(-0.48%) |
Jun 14, 2017 | 6.087 | 6.091 | 6.058 | 6.064 | 403,356 | -0.03(-0.48%) |
Jun 13, 2017 | 6.070 | 6.099 | 6.052 | 6.093 | 303,595 | +0.02(+0.29%) |
Jun 12, 2017 | 6.076 | 6.076 | 6.064 | 6.076 | 240,979 | +0.00(+0.00%) |
Jun 09, 2017 | 6.058 | 6.076 | 6.041 | 6.076 | 460,429 | +0.04(+0.58%) |
Jun 08, 2017 | 6.029 | 6.041 | 6.005 | 6.041 | 448,639 | -0.01(-0.10%) |
Jun 07, 2017 | 6.082 | 6.082 | 6.023 | 6.046 | 529,973 | -0.04(-0.58%) |
Jun 06, 2017 | 6.087 | 6.087 | 6.058 | 6.082 | 343,176 | -0.02(-0.29%) |
Jun 05, 2017 | 6.093 | 6.099 | 6.058 | 6.099 | 427,567 | +0.01(+0.10%) |
Jun 02, 2017 | 6.076 | 6.111 | 6.076 | 6.093 | 1,035,838 | +0.02(+0.29%) |
Jun 01, 2017 | 6.035 | 6.076 | 6.029 | 6.076 | 742,143 | +0.05(+0.78%) |
May 31, 2017 | 6.035 | 6.041 | 6.011 | 6.029 | 583,467 | -0.01(-0.10%) |
May 30, 2017 | 6.023 | 6.041 | 6.005 | 6.035 | 581,361 | -0.01(-0.10%) |
May 26, 2017 | 5.994 | 6.041 | 5.994 | 6.041 | 868,409 | +0.05(+0.88%) |
May 25, 2017 | 5.982 | 5.994 | 5.970 | 5.988 | 338,366 | +0.02(+0.29%) |
May 24, 2017 | 5.982 | 5.988 | 5.953 | 5.970 | 348,936 | -0.01(-0.10%) |
May 23, 2017 | 5.953 | 5.982 | 5.941 | 5.976 | 417,589 | +0.04(+0.59%) |
May 22, 2017 | 5.929 | 5.970 | 5.929 | 5.941 | 329,750 | +0.01(+0.10%) |
May 19, 2017 | 5.906 | 5.959 | 5.906 | 5.935 | 356,349 | +0.04(+0.60%) |
May 18, 2017 | 5.882 | 5.906 | 5.873 | 5.900 | 349,044 | +0.04(+0.60%) |
May 17, 2017 | 5.900 | 5.900 | 5.859 | 5.865 | 450,781 | -0.04(-0.69%) |
May 16, 2017 | 5.894 | 5.912 | 5.894 | 5.906 | 276,460 | -0.01(-0.10%) |
May 15, 2017 | 5.923 | 5.929 | 5.900 | 5.912 | 379,544 | -0.01(-0.20%) |
May 12, 2017 | 5.906 | 5.941 | 5.894 | 5.923 | 325,471 | +0.01(+0.20%) |
May 11, 2017 | 5.935 | 5.953 | 5.906 | 5.912 | 309,676 | -0.02(-0.36%) |
May 10, 2017 | 5.921 | 5.953 | 5.921 | 5.933 | 311,202 | +0.01(+0.10%) |
May 09, 2017 | 5.939 | 5.944 | 5.921 | 5.927 | 382,075 | -0.01(-0.20%) |
May 08, 2017 | 5.944 | 5.950 | 5.933 | 5.939 | 374,317 | +0.01(+0.10%) |
May 05, 2017 | 5.915 | 5.954 | 5.910 | 5.933 | 421,827 | +0.02(+0.30%) |
May 04, 2017 | 5.921 | 5.927 | 5.880 | 5.915 | 380,169 | +0.00(+0.00%) |
May 03, 2017 | 5.904 | 5.950 | 5.851 | 5.915 | 1,565,620 | +0.02(+0.30%) |
May 02, 2017 | 5.880 | 5.909 | 5.880 | 5.898 | 313,002 | +0.01(+0.20%) |
May 01, 2017 | 5.927 | 5.927 | 5.886 | 5.886 | 521,664 | -0.02(-0.39%) |
Apr 28, 2017 | 5.886 | 5.909 | 5.878 | 5.909 | 291,247 | +0.03(+0.59%) |
Apr 27, 2017 | 5.857 | 5.892 | 5.856 | 5.875 | 323,262 | +0.01(+0.10%) |
Apr 26, 2017 | 5.857 | 5.892 | 5.845 | 5.869 | 420,985 | +0.03(+0.60%) |
Apr 25, 2017 | 5.834 | 5.875 | 5.822 | 5.834 | 649,533 | -0.01(-0.10%) |
Apr 24, 2017 | 5.828 | 5.840 | 5.816 | 5.840 | 455,789 | +0.02(+0.30%) |
Apr 21, 2017 | 5.805 | 5.828 | 5.805 | 5.822 | 459,942 | +0.01(+0.10%) |
Apr 20, 2017 | 5.799 | 5.822 | 5.799 | 5.816 | 282,495 | +0.01(+0.20%) |
Apr 19, 2017 | 5.799 | 5.822 | 5.799 | 5.805 | 437,029 | +0.01(+0.10%) |
Apr 18, 2017 | 5.770 | 5.810 | 5.770 | 5.799 | 311,340 | +0.01(+0.10%) |
Apr 17, 2017 | 5.776 | 5.816 | 5.776 | 5.793 | 496,862 | +0.01(+0.10%) |
Apr 13, 2017 | 5.793 | 5.805 | 5.758 | 5.787 | 483,538 | +0.01(+0.10%) |
Apr 12, 2017 | 5.770 | 5.805 | 5.770 | 5.781 | 563,507 | +0.01(+0.20%) |
Apr 11, 2017 | 5.764 | 5.776 | 5.741 | 5.770 | 316,031 | +0.02(+0.34%) |
Apr 10, 2017 | 5.733 | 5.756 | 5.733 | 5.750 | 333,120 | +0.02(+0.40%) |
Apr 07, 2017 | 5.721 | 5.738 | 5.700 | 5.727 | 316,858 | +0.02(+0.41%) |
Apr 06, 2017 | 5.692 | 5.721 | 5.692 | 5.704 | 527,568 | +0.01(+0.10%) |
Apr 05, 2017 | 5.721 | 5.742 | 5.698 | 5.698 | 617,130 | -0.03(-0.51%) |
Apr 04, 2017 | 5.686 | 5.738 | 5.686 | 5.727 | 643,869 | -0.02(-0.30%) |