Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 7.070 | 7.070 | 7.000 | 7.000 | 22,816 | +0.07(+1.01%) |
Jun 29, 2017 | 7.050 | 7.080 | 6.930 | 6.930 | 17,713 | +0.01(+0.14%) |
Jun 28, 2017 | 6.950 | 7.080 | 6.920 | 6.920 | 25,518 | +0.02(+0.29%) |
Jun 27, 2017 | 6.900 | 6.900 | 6.880 | 6.900 | 7,103 | +0.00(+0.00%) |
Jun 26, 2017 | 6.964 | 7.040 | 6.900 | 6.900 | 7,251 | +0.00(+0.00%) |
Jun 23, 2017 | 7.010 | 7.080 | 6.860 | 6.900 | 27,189 | -0.14(-1.99%) |
Jun 22, 2017 | 6.970 | 7.080 | 6.969 | 7.040 | 14,098 | +0.09(+1.29%) |
Jun 21, 2017 | 6.920 | 7.030 | 6.900 | 6.950 | 4,835 | +0.03(+0.43%) |
Jun 20, 2017 | 6.860 | 6.920 | 6.860 | 6.920 | 2,604 | +0.02(+0.29%) |
Jun 19, 2017 | 6.920 | 7.040 | 6.900 | 6.900 | 1,911 | -0.06(-0.86%) |
Jun 16, 2017 | 7.050 | 7.050 | 6.900 | 6.960 | 2,287 | +0.05(+0.72%) |
Jun 15, 2017 | 6.750 | 6.990 | 6.750 | 6.910 | 10,265 | -0.12(-1.71%) |
Jun 14, 2017 | 6.910 | 7.040 | 6.865 | 7.030 | 6,754 | -0.02(-0.28%) |
Jun 13, 2017 | 6.722 | 7.070 | 6.680 | 7.050 | 2,445 | +0.13(+1.88%) |
Jun 12, 2017 | 6.900 | 7.050 | 6.810 | 6.920 | 3,477 | -0.15(-2.12%) |
Jun 09, 2017 | 6.920 | 7.070 | 6.910 | 7.070 | 6,196 | +0.07(+1.00%) |
Jun 08, 2017 | 7.045 | 7.045 | 6.940 | 7.000 | 3,872 | -0.01(-0.14%) |
Jun 07, 2017 | 6.980 | 7.150 | 6.825 | 7.010 | 7,746 | +0.06(+0.86%) |
Jun 06, 2017 | 7.000 | 7.080 | 6.890 | 6.950 | 6,716 | -0.05(-0.71%) |
Jun 05, 2017 | 6.960 | 7.080 | 6.810 | 7.000 | 11,048 | +0.06(+0.86%) |
Jun 02, 2017 | 7.000 | 7.080 | 6.930 | 6.940 | 32,985 | +0.02(+0.29%) |
Jun 01, 2017 | 6.900 | 7.080 | 6.860 | 6.920 | 23,117 | +0.01(+0.22%) |
May 31, 2017 | 7.010 | 7.070 | 6.905 | 6.905 | 6,613 | -0.04(-0.65%) |
May 30, 2017 | 7.080 | 7.080 | 6.906 | 6.950 | 2,595 | -0.11(-1.56%) |
May 26, 2017 | 7.000 | 7.140 | 6.510 | 7.060 | 32,276 | +0.09(+1.29%) |
May 25, 2017 | 7.050 | 7.050 | 6.970 | 6.970 | 2,475 | -0.06(-0.85%) |
May 24, 2017 | 7.040 | 7.070 | 6.950 | 7.030 | 2,390 | +0.01(+0.14%) |
May 23, 2017 | 6.980 | 7.070 | 6.970 | 7.020 | 7,789 | +0.02(+0.29%) |
May 22, 2017 | 6.580 | 7.000 | 6.360 | 7.000 | 4,423 | +0.47(+7.20%) |
May 19, 2017 | 6.920 | 7.100 | 6.190 | 6.530 | 14,614 | -0.37(-5.36%) |
May 18, 2017 | 6.700 | 6.960 | 6.620 | 6.900 | 33,163 | +0.25(+3.76%) |
May 17, 2017 | 6.630 | 6.770 | 6.090 | 6.650 | 66,179 | +0.01(+0.15%) |
May 16, 2017 | 6.500 | 6.660 | 6.360 | 6.640 | 46,828 | +0.28(+4.40%) |
May 15, 2017 | 6.175 | 6.494 | 6.060 | 6.360 | 51,262 | -0.05(-0.78%) |
May 12, 2017 | 6.150 | 6.840 | 6.150 | 6.410 | 24,189 | +0.24(+3.94%) |
May 11, 2017 | 6.070 | 6.190 | 5.965 | 6.167 | 16,759 | +0.03(+0.44%) |
May 10, 2017 | 6.170 | 6.210 | 6.140 | 6.140 | 9,654 | -0.02(-0.37%) |
May 09, 2017 | 5.390 | 6.180 | 5.390 | 6.163 | 365,916 | +0.60(+10.84%) |
May 08, 2017 | 5.840 | 5.890 | 5.460 | 5.560 | 29,225 | -0.24(-4.14%) |
May 05, 2017 | 5.850 | 6.000 | 5.800 | 5.800 | 8,060 | -0.08(-1.36%) |
May 04, 2017 | 5.930 | 5.960 | 5.880 | 5.880 | 9,710 | -0.04(-0.68%) |
May 03, 2017 | 5.697 | 5.980 | 5.697 | 5.920 | 2,547 | +0.13(+2.25%) |
May 02, 2017 | 5.880 | 5.950 | 5.790 | 5.790 | 10,700 | -0.05(-0.86%) |
May 01, 2017 | 5.870 | 5.980 | 5.840 | 5.840 | 3,119 | +0.01(+0.17%) |
Apr 28, 2017 | 5.960 | 5.960 | 5.830 | 5.830 | 2,634 | -0.09(-1.52%) |
Apr 27, 2017 | 6.050 | 6.050 | 5.920 | 5.920 | 647 | -0.04(-0.67%) |
Apr 26, 2017 | 5.870 | 6.100 | 5.870 | 5.960 | 11,441 | -0.03(-0.50%) |
Apr 25, 2017 | 6.010 | 6.070 | 5.960 | 5.990 | 1,479 | +0.04(+0.67%) |
Apr 24, 2017 | 6.020 | 6.030 | 5.940 | 5.950 | 11,389 | +0.01(+0.17%) |
Apr 21, 2017 | 6.200 | 6.240 | 5.670 | 5.940 | 21,322 | -0.31(-4.96%) |
Apr 20, 2017 | 6.276 | 6.340 | 6.200 | 6.250 | 14,591 | +0.05(+0.81%) |
Apr 19, 2017 | 6.090 | 6.390 | 6.090 | 6.200 | 10,292 | -0.18(-2.82%) |
Apr 18, 2017 | 6.250 | 6.580 | 6.250 | 6.380 | 2,437 | -0.02(-0.31%) |
Apr 17, 2017 | 6.410 | 6.550 | 6.280 | 6.400 | 18,715 | -0.10(-1.54%) |
Apr 13, 2017 | 6.462 | 6.580 | 6.430 | 6.500 | 6,349 | +0.03(+0.46%) |
Apr 11, 2017 | 6.470 | 6.470 | 6.470 | 0 | -0.04(-0.61%) | |
Apr 10, 2017 | 6.650 | 6.670 | 6.500 | 6.510 | 4,157 | -0.17(-2.54%) |
Apr 07, 2017 | 6.471 | 6.900 | 6.471 | 6.680 | 26,772 | -0.06(-0.89%) |
Apr 06, 2017 | 6.680 | 6.750 | 6.680 | 6.740 | 1,727 | +0.17(+2.59%) |
Apr 05, 2017 | 6.900 | 6.900 | 6.570 | 6.570 | 3,554 | -0.37(-5.33%) |
Apr 04, 2017 | 7.000 | 7.120 | 6.940 | 6.940 | 2,592 | -0.01(-0.14%) |