Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 6.080 | 6.080 | 5.908 | 6.000 | 26,764 | -0.05(-0.83%) |
Jun 29, 2017 | 6.105 | 6.120 | 5.750 | 6.050 | 17,872 | -0.19(-3.04%) |
Jun 28, 2017 | 6.040 | 6.240 | 5.950 | 6.240 | 8,821 | +0.14(+2.30%) |
Jun 27, 2017 | 6.000 | 6.100 | 6.000 | 6.100 | 687 | +0.00(+0.00%) |
Jun 26, 2017 | 6.090 | 6.125 | 5.910 | 6.100 | 8,735 | -0.01(-0.16%) |
Jun 23, 2017 | 6.040 | 6.110 | 5.640 | 6.110 | 8,253 | +0.01(+0.16%) |
Jun 22, 2017 | 6.090 | 6.100 | 5.510 | 6.100 | 14,082 | +0.04(+0.66%) |
Jun 21, 2017 | 5.809 | 6.100 | 5.700 | 6.060 | 9,402 | +0.06(+0.98%) |
Jun 20, 2017 | 5.900 | 6.070 | 5.850 | 6.001 | 51,822 | +0.10(+1.71%) |
Jun 19, 2017 | 5.930 | 6.060 | 5.890 | 5.900 | 12,373 | -0.03(-0.51%) |
Jun 16, 2017 | 5.970 | 5.990 | 5.930 | 5.930 | 3,524 | -0.10(-1.66%) |
Jun 15, 2017 | 6.050 | 6.090 | 6.010 | 6.030 | 1,563 | -0.02(-0.33%) |
Jun 14, 2017 | 6.050 | 6.050 | 6.050 | 6.050 | 8,709 | -0.04(-0.66%) |
Jun 13, 2017 | 6.000 | 6.090 | 6.000 | 6.090 | 2,668 | +0.08(+1.33%) |
Jun 12, 2017 | 6.100 | 6.140 | 6.000 | 6.010 | 3,928 | -0.08(-1.31%) |
Jun 09, 2017 | 6.069 | 6.350 | 6.069 | 6.090 | 25,151 | +0.06(+1.00%) |
Jun 08, 2017 | 6.100 | 6.100 | 6.018 | 6.030 | 3,748 | -0.03(-0.50%) |
Jun 07, 2017 | 6.047 | 6.100 | 6.000 | 6.060 | 4,228 | +0.01(+0.17%) |
Jun 06, 2017 | 6.050 | 6.050 | 6.010 | 6.050 | 2,867 | +0.02(+0.25%) |
Jun 05, 2017 | 6.070 | 6.070 | 6.031 | 6.035 | 2,537 | -0.03(-0.42%) |
Jun 02, 2017 | 5.950 | 6.060 | 5.950 | 6.060 | 2,120 | +0.11(+1.85%) |
Jun 01, 2017 | 5.990 | 5.990 | 5.950 | 5.950 | 3,688 | -0.01(-0.17%) |
May 31, 2017 | 6.000 | 6.000 | 5.950 | 5.960 | 3,397 | +0.01(+0.17%) |
May 30, 2017 | 5.967 | 5.970 | 5.950 | 5.950 | 3,991 | +0.02(+0.34%) |
May 26, 2017 | 5.900 | 5.947 | 5.900 | 5.930 | 4,651 | +0.03(+0.51%) |
May 25, 2017 | 5.900 | 5.940 | 5.900 | 5.900 | 4,165 | -0.03(-0.51%) |
May 24, 2017 | 5.933 | 5.933 | 5.930 | 5.930 | 444 | -0.01(-0.17%) |
May 23, 2017 | 5.910 | 5.950 | 5.900 | 5.940 | 2,786 | +0.04(+0.68%) |
May 22, 2017 | 5.920 | 5.925 | 5.900 | 5.900 | 18,302 | -0.05(-0.84%) |
May 19, 2017 | 5.945 | 5.980 | 5.910 | 5.950 | 3,431 | -0.01(-0.17%) |
May 18, 2017 | 5.890 | 5.960 | 5.860 | 5.960 | 9,747 | +0.10(+1.71%) |
May 17, 2017 | 5.980 | 6.000 | 5.500 | 5.860 | 10,916 | -0.03(-0.59%) |
May 16, 2017 | 5.690 | 5.900 | 5.560 | 5.895 | 6,227 | +0.21(+3.79%) |
May 15, 2017 | 5.580 | 5.680 | 5.460 | 5.680 | 16,648 | +0.18(+3.27%) |
May 12, 2017 | 5.496 | 5.500 | 5.496 | 5.500 | 1,981 | +0.04(+0.73%) |
May 11, 2017 | 5.500 | 5.500 | 5.321 | 5.460 | 2,678 | -0.09(-1.62%) |
May 10, 2017 | 5.480 | 5.640 | 5.410 | 5.550 | 7,868 | -0.02(-0.36%) |
May 09, 2017 | 5.550 | 5.660 | 5.358 | 5.570 | 5,847 | -0.01(-0.18%) |
May 08, 2017 | 5.590 | 5.590 | 5.500 | 5.580 | 11,652 | -0.00(-0.07%) |
May 05, 2017 | 5.372 | 5.690 | 5.372 | 5.584 | 5,356 | +0.01(+0.25%) |
May 04, 2017 | 5.590 | 5.590 | 5.250 | 5.570 | 5,232 | -0.04(-0.71%) |
May 03, 2017 | 5.657 | 5.720 | 5.567 | 5.610 | 7,247 | -0.11(-1.92%) |
May 02, 2017 | 5.650 | 5.750 | 5.650 | 5.720 | 2,332 | +0.06(+0.98%) |
May 01, 2017 | 5.643 | 5.700 | 5.580 | 5.665 | 46,311 | -0.07(-1.14%) |
Apr 28, 2017 | 5.810 | 5.833 | 5.710 | 5.730 | 5,771 | -0.08(-1.38%) |
Apr 27, 2017 | 5.950 | 5.960 | 5.810 | 5.810 | 1,351 | -0.14(-2.35%) |
Apr 26, 2017 | 5.900 | 5.960 | 5.900 | 5.950 | 2,520 | -0.02(-0.34%) |
Apr 25, 2017 | 5.940 | 5.980 | 5.940 | 5.970 | 12,351 | -0.01(-0.17%) |
Apr 24, 2017 | 5.980 | 5.980 | 5.895 | 5.980 | 21,455 | +0.00(+0.00%) |
Apr 21, 2017 | 5.950 | 5.980 | 5.890 | 5.980 | 20,921 | +0.01(+0.17%) |
Apr 20, 2017 | 5.950 | 6.010 | 5.880 | 5.970 | 26,525 | +0.12(+2.05%) |
Apr 19, 2017 | 5.910 | 5.970 | 5.800 | 5.850 | 16,742 | -0.05(-0.85%) |
Apr 18, 2017 | 6.070 | 6.100 | 5.900 | 5.900 | 24,410 | -0.24(-3.91%) |
Apr 17, 2017 | 6.090 | 6.166 | 5.980 | 6.140 | 16,563 | +0.09(+1.49%) |
Apr 13, 2017 | 6.150 | 6.150 | 5.890 | 6.050 | 24,389 | -0.10(-1.63%) |
Apr 12, 2017 | 6.100 | 6.250 | 6.019 | 6.150 | 17,171 | +0.12(+1.99%) |
Apr 11, 2017 | 6.200 | 6.210 | 6.030 | 6.030 | 6,896 | -0.18(-2.90%) |
Apr 10, 2017 | 6.200 | 6.210 | 6.010 | 6.210 | 8,574 | +0.01(+0.16%) |
Apr 07, 2017 | 6.215 | 6.290 | 6.160 | 6.200 | 13,302 | -0.05(-0.80%) |
Apr 06, 2017 | 6.280 | 6.300 | 6.210 | 6.250 | 5,282 | +0.04(+0.64%) |
Apr 05, 2017 | 6.260 | 6.290 | 6.180 | 6.210 | 21,279 | +0.01(+0.16%) |
Apr 04, 2017 | 6.246 | 6.260 | 6.200 | 6.200 | 6,308 | -0.04(-0.64%) |