Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 6.660 | 6.716 | 6.652 | 6.660 | 26,795 | +0.00(+0.00%) |
Jun 29, 2017 | 6.688 | 6.712 | 6.648 | 6.660 | 31,722 | -0.07(-1.07%) |
Jun 28, 2017 | 6.724 | 6.732 | 6.720 | 6.732 | 28,483 | -0.00(-0.06%) |
Jun 27, 2017 | 6.720 | 6.738 | 6.720 | 6.736 | 40,139 | +0.03(+0.42%) |
Jun 26, 2017 | 6.736 | 6.748 | 6.708 | 6.708 | 52,067 | -0.01(-0.12%) |
Jun 23, 2017 | 6.708 | 6.735 | 6.708 | 6.716 | 7,780 | -0.01(-0.08%) |
Jun 22, 2017 | 6.722 | 6.740 | 6.716 | 6.721 | 29,554 | +0.00(+0.02%) |
Jun 21, 2017 | 6.732 | 6.736 | 6.712 | 6.720 | 26,523 | -0.03(-0.42%) |
Jun 20, 2017 | 6.692 | 6.748 | 6.680 | 6.748 | 50,122 | +0.00(+0.06%) |
Jun 19, 2017 | 6.728 | 6.748 | 6.716 | 6.744 | 40,496 | +0.06(+0.96%) |
Jun 16, 2017 | 6.648 | 6.683 | 6.648 | 6.680 | 20,685 | +0.02(+0.30%) |
Jun 15, 2017 | 6.644 | 6.667 | 6.608 | 6.660 | 43,840 | -0.06(-0.89%) |
Jun 14, 2017 | 6.748 | 6.748 | 6.720 | 6.720 | 41,138 | +0.01(+0.08%) |
Jun 13, 2017 | 6.672 | 6.714 | 6.672 | 6.714 | 20,478 | +0.02(+0.33%) |
Jun 12, 2017 | 6.592 | 6.704 | 6.424 | 6.692 | 69,352 | -0.04(-0.54%) |
Jun 09, 2017 | 6.720 | 6.758 | 6.720 | 6.728 | 89,994 | -0.04(-0.59%) |
Jun 08, 2017 | 6.736 | 6.772 | 6.736 | 6.768 | 42,354 | -0.01(-0.12%) |
Jun 07, 2017 | 6.808 | 6.808 | 6.760 | 6.776 | 20,974 | -0.01(-0.12%) |
Jun 06, 2017 | 6.764 | 6.784 | 6.688 | 6.784 | 54,447 | -0.02(-0.24%) |
Jun 05, 2017 | 6.752 | 6.824 | 6.752 | 6.800 | 59,681 | +0.01(+0.12%) |
Jun 02, 2017 | 6.800 | 6.800 | 6.744 | 6.792 | 136,179 | +0.08(+1.25%) |
Jun 01, 2017 | 6.676 | 6.732 | 6.676 | 6.708 | 62,687 | +0.01(+0.12%) |
May 31, 2017 | 6.696 | 6.708 | 6.680 | 6.700 | 39,637 | +0.02(+0.24%) |
May 30, 2017 | 6.600 | 6.684 | 6.600 | 6.684 | 53,401 | +0.07(+1.09%) |
May 26, 2017 | 6.532 | 6.612 | 6.532 | 6.612 | 19,516 | -0.02(-0.24%) |
May 25, 2017 | 6.582 | 6.628 | 6.582 | 6.628 | 50,819 | +0.04(+0.67%) |
May 24, 2017 | 6.576 | 6.586 | 6.552 | 6.584 | 67,691 | +0.00(+0.00%) |
May 23, 2017 | 6.584 | 6.604 | 6.572 | 6.584 | 92,189 | -0.00(-0.06%) |
May 22, 2017 | 6.608 | 6.608 | 6.584 | 6.588 | 48,951 | +0.03(+0.43%) |
May 19, 2017 | 6.512 | 6.560 | 6.504 | 6.560 | 46,082 | +0.09(+1.42%) |
May 18, 2017 | 6.464 | 6.480 | 6.460 | 6.468 | 35,976 | -0.04(-0.68%) |
May 17, 2017 | 6.544 | 6.544 | 6.480 | 6.512 | 47,116 | -0.06(-0.85%) |
May 16, 2017 | 6.544 | 6.568 | 6.542 | 6.568 | 34,835 | +0.07(+1.05%) |
May 15, 2017 | 6.500 | 6.504 | 6.488 | 6.500 | 17,851 | +0.06(+0.93%) |
May 12, 2017 | 6.412 | 6.440 | 6.412 | 6.440 | 67,841 | +0.01(+0.19%) |
May 11, 2017 | 6.400 | 6.428 | 6.396 | 6.428 | 71,866 | -0.01(-0.19%) |
May 10, 2017 | 6.455 | 6.455 | 6.440 | 6.440 | 23,004 | -0.02(-0.25%) |
May 09, 2017 | 6.468 | 6.476 | 6.456 | 6.456 | 31,177 | -0.01(-0.12%) |
May 08, 2017 | 6.448 | 6.473 | 6.438 | 6.464 | 80,109 | -0.02(-0.25%) |
May 05, 2017 | 6.472 | 6.516 | 6.436 | 6.480 | 103,318 | +0.07(+1.13%) |
May 04, 2017 | 6.368 | 6.408 | 6.368 | 6.408 | 118,321 | +0.06(+0.95%) |
May 03, 2017 | 6.320 | 6.356 | 6.320 | 6.347 | 28,233 | +0.03(+0.44%) |
May 02, 2017 | 6.352 | 6.352 | 6.308 | 6.320 | 23,272 | +0.01(+0.13%) |
May 01, 2017 | 6.336 | 6.336 | 6.276 | 6.312 | 61,471 | +0.05(+0.77%) |
Apr 28, 2017 | 6.251 | 6.276 | 6.247 | 6.263 | 23,819 | +0.02(+0.32%) |
Apr 27, 2017 | 6.215 | 6.243 | 6.195 | 6.243 | 25,973 | +0.02(+0.32%) |
Apr 26, 2017 | 6.316 | 6.316 | 6.203 | 6.223 | 129,822 | -0.02(-0.26%) |
Apr 25, 2017 | 6.155 | 6.259 | 6.151 | 6.239 | 124,371 | +0.09(+1.43%) |
Apr 24, 2017 | 6.063 | 6.151 | 6.011 | 6.151 | 90,958 | +0.22(+3.71%) |
Apr 21, 2017 | 5.991 | 5.991 | 5.931 | 5.931 | 60,023 | -0.03(-0.47%) |
Apr 20, 2017 | 5.915 | 5.971 | 5.915 | 5.959 | 45,435 | +0.02(+0.38%) |
Apr 19, 2017 | 5.935 | 5.963 | 5.887 | 5.936 | 24,807 | -0.03(-0.45%) |
Apr 18, 2017 | 5.999 | 5.999 | 5.963 | 5.963 | 55,306 | -0.02(-0.28%) |
Apr 17, 2017 | 5.982 | 5.999 | 5.980 | 5.980 | 7,720 | -0.01(-0.19%) |
Apr 13, 2017 | 5.963 | 5.999 | 5.963 | 5.991 | 44,334 | -0.00(-0.07%) |
Apr 12, 2017 | 5.979 | 5.999 | 5.974 | 5.995 | 55,583 | +0.01(+0.20%) |
Apr 11, 2017 | 5.991 | 5.999 | 5.963 | 5.983 | 108,248 | +0.01(+0.20%) |
Apr 10, 2017 | 5.951 | 5.984 | 5.951 | 5.971 | 57,191 | +0.02(+0.34%) |
Apr 07, 2017 | 5.906 | 5.951 | 5.906 | 5.951 | 35,782 | +0.03(+0.54%) |
Apr 06, 2017 | 5.887 | 5.919 | 5.883 | 5.919 | 28,453 | +0.03(+0.47%) |
Apr 05, 2017 | 5.875 | 5.915 | 5.875 | 5.891 | 21,119 | -0.00(-0.07%) |
Apr 04, 2017 | 5.871 | 5.895 | 5.871 | 5.895 | 8,107 | -0.02(-0.34%) |