Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 6.045 | 6.208 | 6.005 | 6.167 | 2,105,856 | +0.08(+1.33%) |
Jun 29, 2017 | 6.086 | 6.208 | 5.924 | 6.086 | 2,107,713 | +0.00(+0.00%) |
Jun 28, 2017 | 6.167 | 6.235 | 6.005 | 6.086 | 1,967,933 | -0.04(-0.66%) |
Jun 27, 2017 | 6.045 | 6.208 | 6.045 | 6.127 | 1,867,739 | +0.04(+0.67%) |
Jun 26, 2017 | 6.127 | 6.167 | 5.883 | 6.086 | 2,583,963 | -0.04(-0.66%) |
Jun 23, 2017 | 5.680 | 6.329 | 5.680 | 6.127 | 6,130,062 | +0.45(+7.86%) |
Jun 22, 2017 | 5.721 | 5.802 | 5.538 | 5.680 | 3,899,242 | +0.41(+7.69%) |
Jun 21, 2017 | 5.275 | 5.315 | 5.072 | 5.275 | 2,049,849 | +0.00(+0.00%) |
Jun 20, 2017 | 5.477 | 5.559 | 5.234 | 5.275 | 1,280,565 | -0.28(-5.11%) |
Jun 19, 2017 | 5.518 | 5.680 | 5.437 | 5.559 | 919,083 | +0.04(+0.74%) |
Jun 16, 2017 | 5.396 | 5.518 | 5.335 | 5.518 | 1,363,677 | +0.08(+1.49%) |
Jun 15, 2017 | 5.559 | 5.680 | 5.396 | 5.437 | 891,697 | -0.16(-2.90%) |
Jun 14, 2017 | 5.721 | 5.721 | 5.518 | 5.599 | 798,122 | -0.12(-2.13%) |
Jun 13, 2017 | 5.843 | 5.843 | 5.640 | 5.721 | 788,978 | -0.08(-1.40%) |
Jun 12, 2017 | 5.680 | 5.924 | 5.680 | 5.802 | 1,346,153 | +0.08(+1.42%) |
Jun 09, 2017 | 5.437 | 5.761 | 5.356 | 5.721 | 1,691,583 | +0.32(+6.02%) |
Jun 08, 2017 | 5.396 | 5.559 | 5.356 | 5.396 | 910,688 | -0.04(-0.75%) |
Jun 07, 2017 | 5.477 | 5.559 | 5.396 | 5.437 | 707,372 | -0.04(-0.74%) |
Jun 06, 2017 | 5.518 | 5.599 | 5.437 | 5.477 | 1,359,173 | -0.08(-1.46%) |
Jun 05, 2017 | 5.680 | 5.721 | 5.559 | 5.559 | 693,560 | -0.12(-2.14%) |
Jun 02, 2017 | 5.680 | 5.843 | 5.680 | 5.680 | 603,181 | +0.00(+0.00%) |
Jun 01, 2017 | 5.437 | 5.843 | 5.396 | 5.680 | 1,006,046 | +0.24(+4.48%) |
May 31, 2017 | 5.518 | 5.518 | 5.234 | 5.437 | 1,323,975 | -0.08(-1.47%) |
May 30, 2017 | 5.559 | 5.599 | 5.437 | 5.518 | 698,504 | +0.00(+0.00%) |
May 26, 2017 | 5.518 | 5.640 | 5.437 | 5.518 | 642,316 | -0.04(-0.73%) |
May 25, 2017 | 5.518 | 5.701 | 5.417 | 5.559 | 844,981 | +0.12(+2.24%) |
May 24, 2017 | 5.559 | 5.599 | 5.315 | 5.437 | 1,143,472 | -0.12(-2.19%) |
May 23, 2017 | 5.761 | 5.802 | 5.559 | 5.559 | 965,787 | -0.16(-2.84%) |
May 22, 2017 | 5.640 | 5.721 | 5.599 | 5.721 | 1,500,354 | +0.08(+1.44%) |
May 19, 2017 | 5.640 | 5.721 | 5.599 | 5.640 | 1,001,016 | -0.04(-0.71%) |
May 18, 2017 | 5.964 | 6.086 | 5.640 | 5.680 | 1,599,814 | -0.32(-5.41%) |
May 17, 2017 | 6.248 | 6.208 | 5.964 | 6.005 | 1,283,500 | -0.24(-3.90%) |
May 16, 2017 | 6.411 | 6.411 | 6.045 | 6.248 | 1,711,142 | -0.12(-1.91%) |
May 15, 2017 | 6.492 | 6.553 | 6.309 | 6.370 | 788,519 | -0.08(-1.26%) |
May 12, 2017 | 6.573 | 6.573 | 6.411 | 6.451 | 806,408 | -0.16(-2.45%) |
May 11, 2017 | 6.695 | 6.776 | 6.451 | 6.614 | 1,029,254 | -0.12(-1.81%) |
May 10, 2017 | 6.735 | 6.898 | 6.695 | 6.735 | 806,519 | -0.08(-1.19%) |
May 09, 2017 | 6.776 | 6.877 | 6.735 | 6.816 | 650,941 | +0.00(+0.00%) |
May 08, 2017 | 6.938 | 7.019 | 6.816 | 6.816 | 862,996 | -0.08(-1.18%) |
May 05, 2017 | 6.857 | 6.979 | 6.695 | 6.898 | 804,188 | +0.08(+1.19%) |
May 04, 2017 | 6.898 | 6.979 | 6.654 | 6.816 | 930,375 | -0.08(-1.18%) |
May 03, 2017 | 6.979 | 7.060 | 6.857 | 6.898 | 1,044,700 | -0.08(-1.16%) |
May 02, 2017 | 6.816 | 7.019 | 6.816 | 6.979 | 1,242,120 | +0.16(+2.38%) |
May 01, 2017 | 7.019 | 7.040 | 6.816 | 6.816 | 1,047,329 | -0.12(-1.75%) |
Apr 28, 2017 | 7.141 | 7.182 | 6.898 | 6.938 | 1,496,815 | -0.20(-2.84%) |
Apr 27, 2017 | 7.222 | 7.303 | 7.100 | 7.141 | 744,416 | -0.08(-1.12%) |
Apr 26, 2017 | 7.182 | 7.344 | 7.100 | 7.222 | 1,446,867 | +0.08(+1.14%) |
Apr 25, 2017 | 7.141 | 7.222 | 7.060 | 7.141 | 1,284,357 | +0.04(+0.57%) |
Apr 24, 2017 | 7.182 | 7.222 | 7.032 | 7.100 | 1,265,287 | +0.00(+0.00%) |
Apr 21, 2017 | 7.222 | 7.242 | 7.060 | 7.100 | 1,100,058 | -0.16(-2.23%) |
Apr 20, 2017 | 7.141 | 7.344 | 7.141 | 7.263 | 1,897,386 | +0.16(+2.29%) |
Apr 19, 2017 | 7.141 | 7.303 | 6.979 | 7.100 | 4,268,957 | -0.49(-6.42%) |
Apr 18, 2017 | 7.506 | 7.668 | 7.425 | 7.587 | 576,055 | +0.08(+1.08%) |
Apr 17, 2017 | 7.466 | 7.547 | 7.344 | 7.506 | 486,556 | +0.08(+1.09%) |
Apr 13, 2017 | 7.587 | 7.648 | 7.384 | 7.425 | 635,089 | -0.16(-2.14%) |
Apr 12, 2017 | 7.466 | 7.628 | 7.466 | 7.587 | 933,056 | +0.00(+0.00%) |
Apr 11, 2017 | 7.466 | 7.668 | 7.384 | 7.587 | 1,012,979 | +0.04(+0.54%) |
Apr 10, 2017 | 7.222 | 7.547 | 7.222 | 7.547 | 1,095,242 | +0.24(+3.33%) |
Apr 07, 2017 | 7.222 | 7.303 | 7.100 | 7.303 | 1,622,802 | +0.08(+1.12%) |
Apr 06, 2017 | 7.222 | 7.384 | 7.141 | 7.222 | 932,668 | +0.04(+0.56%) |
Apr 05, 2017 | 7.222 | 7.344 | 6.979 | 7.182 | 1,462,083 | -0.04(-0.56%) |
Apr 04, 2017 | 7.222 | 7.302 | 7.142 | 7.222 | 765,284 | -0.08(-1.09%) |