Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 6.089 | 6.172 | 6.077 | 6.172 | 805,075 | +0.09(+1.46%) |
Jun 29, 2017 | 6.119 | 6.119 | 6.060 | 6.083 | 677,532 | -0.04(-0.68%) |
Jun 28, 2017 | 6.077 | 6.125 | 6.077 | 6.125 | 601,197 | +0.07(+1.13%) |
Jun 27, 2017 | 6.083 | 6.101 | 6.054 | 6.057 | 368,229 | -0.03(-0.44%) |
Jun 26, 2017 | 6.119 | 6.119 | 6.083 | 6.083 | 588,765 | -0.01(-0.24%) |
Jun 23, 2017 | 6.113 | 6.113 | 6.077 | 6.098 | 573,591 | -0.01(-0.15%) |
Jun 22, 2017 | 6.155 | 6.155 | 6.101 | 6.107 | 606,302 | -0.03(-0.48%) |
Jun 21, 2017 | 6.125 | 6.172 | 6.125 | 6.137 | 306,315 | -0.00(-0.05%) |
Jun 20, 2017 | 6.122 | 6.140 | 6.116 | 6.140 | 353,917 | +0.02(+0.29%) |
Jun 19, 2017 | 6.098 | 6.134 | 6.098 | 6.122 | 445,028 | +0.04(+0.58%) |
Jun 16, 2017 | 6.075 | 6.104 | 6.075 | 6.087 | 211,628 | +0.01(+0.19%) |
Jun 15, 2017 | 6.087 | 6.099 | 6.075 | 6.075 | 315,610 | -0.03(-0.48%) |
Jun 14, 2017 | 6.128 | 6.132 | 6.098 | 6.104 | 400,687 | -0.03(-0.48%) |
Jun 13, 2017 | 6.110 | 6.140 | 6.093 | 6.134 | 301,586 | +0.02(+0.29%) |
Jun 12, 2017 | 6.116 | 6.116 | 6.104 | 6.116 | 239,385 | +0.00(+0.00%) |
Jun 09, 2017 | 6.098 | 6.116 | 6.081 | 6.116 | 457,383 | +0.04(+0.58%) |
Jun 08, 2017 | 6.069 | 6.081 | 6.045 | 6.081 | 445,671 | -0.01(-0.10%) |
Jun 07, 2017 | 6.122 | 6.122 | 6.063 | 6.087 | 526,467 | -0.04(-0.58%) |
Jun 06, 2017 | 6.128 | 6.128 | 6.098 | 6.122 | 340,905 | -0.02(-0.29%) |
Jun 05, 2017 | 6.134 | 6.140 | 6.098 | 6.140 | 424,738 | +0.01(+0.10%) |
Jun 02, 2017 | 6.116 | 6.152 | 6.116 | 6.134 | 1,028,985 | +0.02(+0.29%) |
Jun 01, 2017 | 6.075 | 6.116 | 6.069 | 6.116 | 737,234 | +0.05(+0.78%) |
May 31, 2017 | 6.075 | 6.081 | 6.051 | 6.069 | 579,607 | -0.01(-0.10%) |
May 30, 2017 | 6.063 | 6.081 | 6.045 | 6.075 | 577,515 | -0.01(-0.10%) |
May 26, 2017 | 6.034 | 6.081 | 6.034 | 6.081 | 862,664 | +0.05(+0.88%) |
May 25, 2017 | 6.022 | 6.034 | 6.010 | 6.028 | 336,127 | +0.02(+0.29%) |
May 24, 2017 | 6.022 | 6.028 | 5.992 | 6.010 | 346,628 | -0.01(-0.10%) |
May 23, 2017 | 5.992 | 6.022 | 5.981 | 6.016 | 414,826 | +0.04(+0.59%) |
May 22, 2017 | 5.969 | 6.010 | 5.969 | 5.981 | 327,568 | +0.01(+0.10%) |
May 19, 2017 | 5.945 | 5.998 | 5.945 | 5.975 | 353,991 | +0.04(+0.60%) |
May 18, 2017 | 5.922 | 5.945 | 5.912 | 5.939 | 346,734 | +0.04(+0.60%) |
May 17, 2017 | 5.939 | 5.939 | 5.898 | 5.904 | 447,799 | -0.04(-0.69%) |
May 16, 2017 | 5.933 | 5.951 | 5.933 | 5.945 | 274,631 | -0.01(-0.10%) |
May 15, 2017 | 5.963 | 5.969 | 5.939 | 5.951 | 377,033 | -0.01(-0.20%) |
May 12, 2017 | 5.945 | 5.981 | 5.933 | 5.963 | 323,318 | +0.01(+0.20%) |
May 11, 2017 | 5.975 | 5.992 | 5.945 | 5.951 | 307,627 | -0.02(-0.36%) |
May 10, 2017 | 5.961 | 5.993 | 5.961 | 5.972 | 309,144 | +0.01(+0.10%) |
May 09, 2017 | 5.978 | 5.984 | 5.961 | 5.966 | 379,548 | -0.01(-0.20%) |
May 08, 2017 | 5.984 | 5.990 | 5.972 | 5.978 | 371,841 | +0.01(+0.10%) |
May 05, 2017 | 5.955 | 5.994 | 5.949 | 5.972 | 419,036 | +0.02(+0.30%) |
May 04, 2017 | 5.961 | 5.966 | 5.920 | 5.955 | 377,654 | +0.00(+0.00%) |
May 03, 2017 | 5.943 | 5.990 | 5.890 | 5.955 | 1,555,263 | +0.02(+0.30%) |
May 02, 2017 | 5.920 | 5.949 | 5.920 | 5.937 | 310,932 | +0.01(+0.20%) |
May 01, 2017 | 5.966 | 5.966 | 5.925 | 5.925 | 518,212 | -0.02(-0.39%) |
Apr 28, 2017 | 5.925 | 5.949 | 5.917 | 5.949 | 289,321 | +0.04(+0.59%) |
Apr 27, 2017 | 5.896 | 5.931 | 5.895 | 5.914 | 321,123 | +0.01(+0.10%) |
Apr 26, 2017 | 5.896 | 5.931 | 5.884 | 5.908 | 418,200 | +0.04(+0.60%) |
Apr 25, 2017 | 5.873 | 5.914 | 5.861 | 5.873 | 645,236 | -0.01(-0.10%) |
Apr 24, 2017 | 5.867 | 5.878 | 5.855 | 5.878 | 452,774 | +0.02(+0.30%) |
Apr 21, 2017 | 5.843 | 5.867 | 5.843 | 5.861 | 456,899 | +0.01(+0.10%) |
Apr 20, 2017 | 5.837 | 5.861 | 5.837 | 5.855 | 280,626 | +0.01(+0.20%) |
Apr 19, 2017 | 5.837 | 5.861 | 5.837 | 5.843 | 434,138 | +0.01(+0.10%) |
Apr 18, 2017 | 5.808 | 5.849 | 5.808 | 5.837 | 309,280 | +0.01(+0.10%) |
Apr 17, 2017 | 5.814 | 5.855 | 5.814 | 5.832 | 493,575 | +0.01(+0.10%) |
Apr 13, 2017 | 5.832 | 5.843 | 5.796 | 5.826 | 480,339 | +0.01(+0.10%) |
Apr 12, 2017 | 5.808 | 5.843 | 5.808 | 5.820 | 559,780 | +0.01(+0.20%) |
Apr 11, 2017 | 5.802 | 5.814 | 5.779 | 5.808 | 313,940 | +0.02(+0.34%) |
Apr 10, 2017 | 5.771 | 5.794 | 5.771 | 5.788 | 330,916 | +0.02(+0.40%) |
Apr 07, 2017 | 5.759 | 5.777 | 5.738 | 5.765 | 314,762 | +0.02(+0.41%) |
Apr 06, 2017 | 5.730 | 5.759 | 5.730 | 5.742 | 524,078 | +0.01(+0.10%) |
Apr 05, 2017 | 5.759 | 5.780 | 5.736 | 5.736 | 613,047 | -0.03(-0.50%) |
Apr 04, 2017 | 5.724 | 5.777 | 5.724 | 5.765 | 639,610 | -0.02(-0.30%) |