Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 6.678 | 6.734 | 6.670 | 6.678 | 26,722 | +0.00(+0.00%) |
Jun 29, 2017 | 6.706 | 6.730 | 6.666 | 6.678 | 31,635 | -0.07(-1.07%) |
Jun 28, 2017 | 6.743 | 6.751 | 6.739 | 6.751 | 28,405 | -0.00(-0.06%) |
Jun 27, 2017 | 6.738 | 6.757 | 6.738 | 6.755 | 40,029 | +0.03(+0.42%) |
Jun 26, 2017 | 6.755 | 6.767 | 6.726 | 6.726 | 51,925 | -0.01(-0.12%) |
Jun 23, 2017 | 6.726 | 6.753 | 6.726 | 6.734 | 7,759 | -0.01(-0.08%) |
Jun 22, 2017 | 6.741 | 6.759 | 6.735 | 6.740 | 29,473 | +0.00(+0.02%) |
Jun 21, 2017 | 6.751 | 6.755 | 6.730 | 6.739 | 26,450 | -0.03(-0.42%) |
Jun 20, 2017 | 6.710 | 6.767 | 6.698 | 6.767 | 49,985 | +0.00(+0.06%) |
Jun 19, 2017 | 6.747 | 6.767 | 6.734 | 6.763 | 40,385 | +0.06(+0.96%) |
Jun 16, 2017 | 6.666 | 6.702 | 6.666 | 6.698 | 20,628 | +0.02(+0.30%) |
Jun 15, 2017 | 6.662 | 6.685 | 6.626 | 6.678 | 43,719 | -0.06(-0.89%) |
Jun 14, 2017 | 6.767 | 6.767 | 6.739 | 6.739 | 41,025 | +0.01(+0.08%) |
Jun 13, 2017 | 6.690 | 6.733 | 6.690 | 6.733 | 20,421 | +0.02(+0.33%) |
Jun 12, 2017 | 6.610 | 6.722 | 6.441 | 6.710 | 69,161 | -0.04(-0.54%) |
Jun 09, 2017 | 6.739 | 6.777 | 6.739 | 6.747 | 89,748 | -0.04(-0.59%) |
Jun 08, 2017 | 6.755 | 6.791 | 6.755 | 6.787 | 42,238 | -0.01(-0.12%) |
Jun 07, 2017 | 6.827 | 6.827 | 6.779 | 6.795 | 20,917 | -0.01(-0.12%) |
Jun 06, 2017 | 6.783 | 6.803 | 6.706 | 6.803 | 54,298 | -0.02(-0.24%) |
Jun 05, 2017 | 6.771 | 6.843 | 6.771 | 6.819 | 59,517 | +0.01(+0.12%) |
Jun 02, 2017 | 6.819 | 6.819 | 6.763 | 6.811 | 135,806 | +0.08(+1.25%) |
Jun 01, 2017 | 6.694 | 6.751 | 6.694 | 6.726 | 62,515 | +0.01(+0.12%) |
May 31, 2017 | 6.714 | 6.726 | 6.698 | 6.718 | 39,528 | +0.02(+0.24%) |
May 30, 2017 | 6.618 | 6.702 | 6.618 | 6.702 | 53,254 | +0.07(+1.09%) |
May 26, 2017 | 6.550 | 6.630 | 6.550 | 6.630 | 19,463 | -0.02(-0.24%) |
May 25, 2017 | 6.600 | 6.646 | 6.600 | 6.646 | 50,679 | +0.04(+0.67%) |
May 24, 2017 | 6.594 | 6.604 | 6.570 | 6.602 | 67,506 | +0.00(+0.00%) |
May 23, 2017 | 6.602 | 6.622 | 6.590 | 6.602 | 91,937 | -0.00(-0.06%) |
May 22, 2017 | 6.626 | 6.626 | 6.602 | 6.606 | 48,817 | +0.03(+0.43%) |
May 19, 2017 | 6.530 | 6.578 | 6.522 | 6.578 | 45,956 | +0.09(+1.42%) |
May 18, 2017 | 6.481 | 6.498 | 6.477 | 6.486 | 35,878 | -0.04(-0.68%) |
May 17, 2017 | 6.562 | 6.562 | 6.498 | 6.530 | 46,987 | -0.06(-0.85%) |
May 16, 2017 | 6.562 | 6.586 | 6.560 | 6.586 | 34,740 | +0.07(+1.05%) |
May 15, 2017 | 6.518 | 6.522 | 6.506 | 6.518 | 17,802 | +0.06(+0.93%) |
May 12, 2017 | 6.429 | 6.457 | 6.429 | 6.457 | 67,655 | +0.01(+0.19%) |
May 11, 2017 | 6.417 | 6.445 | 6.413 | 6.445 | 71,669 | -0.01(-0.19%) |
May 10, 2017 | 6.473 | 6.473 | 6.457 | 6.457 | 22,941 | -0.02(-0.25%) |
May 09, 2017 | 6.486 | 6.494 | 6.473 | 6.473 | 31,092 | -0.01(-0.12%) |
May 08, 2017 | 6.465 | 6.491 | 6.455 | 6.481 | 79,889 | -0.02(-0.25%) |
May 05, 2017 | 6.490 | 6.534 | 6.454 | 6.498 | 103,035 | +0.07(+1.13%) |
May 04, 2017 | 6.385 | 6.425 | 6.385 | 6.425 | 117,996 | +0.06(+0.95%) |
May 03, 2017 | 6.337 | 6.373 | 6.337 | 6.365 | 28,156 | +0.03(+0.44%) |
May 02, 2017 | 6.369 | 6.369 | 6.325 | 6.337 | 23,208 | +0.01(+0.13%) |
May 01, 2017 | 6.353 | 6.353 | 6.293 | 6.329 | 61,303 | +0.05(+0.77%) |
Apr 28, 2017 | 6.269 | 6.293 | 6.264 | 6.281 | 23,753 | +0.02(+0.32%) |
Apr 27, 2017 | 6.233 | 6.261 | 6.212 | 6.261 | 25,902 | +0.02(+0.32%) |
Apr 26, 2017 | 6.333 | 6.333 | 6.220 | 6.241 | 129,466 | -0.02(-0.26%) |
Apr 25, 2017 | 6.172 | 6.277 | 6.168 | 6.257 | 124,030 | +0.09(+1.43%) |
Apr 24, 2017 | 6.080 | 6.168 | 6.028 | 6.168 | 90,709 | +0.22(+3.71%) |
Apr 21, 2017 | 6.008 | 6.008 | 5.947 | 5.947 | 59,858 | -0.03(-0.47%) |
Apr 20, 2017 | 5.931 | 5.988 | 5.931 | 5.976 | 45,311 | +0.02(+0.38%) |
Apr 19, 2017 | 5.951 | 5.980 | 5.903 | 5.953 | 24,739 | -0.03(-0.45%) |
Apr 18, 2017 | 6.016 | 6.016 | 5.980 | 5.980 | 55,154 | -0.02(-0.28%) |
Apr 17, 2017 | 5.999 | 6.016 | 5.996 | 5.996 | 7,699 | -0.01(-0.19%) |
Apr 13, 2017 | 5.980 | 6.016 | 5.980 | 6.008 | 44,212 | -0.00(-0.07%) |
Apr 12, 2017 | 5.996 | 6.016 | 5.990 | 6.012 | 55,431 | +0.01(+0.20%) |
Apr 11, 2017 | 6.008 | 6.016 | 5.980 | 6.000 | 107,951 | +0.01(+0.20%) |
Apr 10, 2017 | 5.967 | 6.000 | 5.967 | 5.988 | 57,034 | +0.02(+0.34%) |
Apr 07, 2017 | 5.922 | 5.967 | 5.922 | 5.967 | 35,684 | +0.03(+0.54%) |
Apr 06, 2017 | 5.903 | 5.935 | 5.899 | 5.935 | 28,375 | +0.03(+0.47%) |
Apr 05, 2017 | 5.891 | 5.931 | 5.891 | 5.907 | 21,061 | -0.00(-0.07%) |
Apr 04, 2017 | 5.887 | 5.911 | 5.887 | 5.911 | 8,085 | -0.02(-0.34%) |