Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 6.250 | 6.350 | 6.125 | 6.200 | 175,808 | +0.00(+0.00%) |
Jun 29, 2017 | 6.300 | 6.400 | 6.150 | 6.200 | 244,844 | -0.15(-2.36%) |
Jun 28, 2017 | 6.050 | 6.400 | 6.000 | 6.350 | 195,844 | +0.30(+4.96%) |
Jun 27, 2017 | 6.100 | 6.250 | 6.000 | 6.050 | 277,806 | -0.05(-0.82%) |
Jun 26, 2017 | 6.150 | 6.250 | 5.975 | 6.100 | 488,098 | +0.00(+0.00%) |
Jun 23, 2017 | 6.050 | 6.150 | 6.050 | 6.100 | 654,236 | -0.03(-0.41%) |
Jun 22, 2017 | 6.150 | 6.250 | 6.000 | 6.125 | 212,272 | +0.03(+0.41%) |
Jun 21, 2017 | 6.250 | 6.350 | 6.050 | 6.100 | 267,175 | -0.15(-2.40%) |
Jun 20, 2017 | 6.350 | 6.425 | 6.150 | 6.250 | 177,536 | -0.15(-2.34%) |
Jun 19, 2017 | 6.300 | 6.450 | 6.050 | 6.400 | 209,064 | +0.15(+2.40%) |
Jun 16, 2017 | 6.200 | 6.300 | 6.150 | 6.250 | 409,232 | -0.05(-0.79%) |
Jun 15, 2017 | 6.350 | 6.400 | 6.200 | 6.300 | 153,468 | -0.10(-1.56%) |
Jun 14, 2017 | 6.350 | 6.450 | 6.175 | 6.400 | 278,090 | +0.05(+0.79%) |
Jun 13, 2017 | 6.450 | 6.475 | 6.250 | 6.350 | 376,161 | -0.10(-1.55%) |
Jun 12, 2017 | 6.150 | 6.500 | 6.000 | 6.450 | 639,528 | +0.30(+4.88%) |
Jun 09, 2017 | 6.300 | 6.350 | 6.100 | 6.150 | 327,647 | -0.10(-1.60%) |
Jun 08, 2017 | 6.350 | 6.350 | 6.100 | 6.250 | 245,259 | -0.10(-1.57%) |
Jun 07, 2017 | 6.250 | 6.350 | 6.100 | 6.350 | 172,181 | +0.15(+2.42%) |
Jun 06, 2017 | 6.150 | 6.350 | 6.100 | 6.200 | 462,080 | +0.00(+0.00%) |
Jun 05, 2017 | 6.200 | 6.250 | 6.050 | 6.200 | 470,547 | +0.00(+0.00%) |
Jun 02, 2017 | 6.050 | 6.300 | 6.050 | 6.200 | 217,607 | +0.15(+2.48%) |
Jun 01, 2017 | 6.000 | 6.150 | 5.950 | 6.050 | 194,256 | +0.10(+1.68%) |
May 31, 2017 | 6.000 | 6.050 | 5.950 | 5.950 | 759,101 | -0.05(-0.83%) |
May 30, 2017 | 6.200 | 6.350 | 5.950 | 6.000 | 718,010 | -0.25(-4.00%) |
May 26, 2017 | 6.000 | 6.250 | 6.000 | 6.250 | 148,942 | +0.25(+4.17%) |
May 25, 2017 | 6.050 | 6.200 | 5.950 | 6.000 | 551,378 | -0.05(-0.83%) |
May 24, 2017 | 6.100 | 6.250 | 6.000 | 6.050 | 1,669,722 | -0.05(-0.82%) |
May 23, 2017 | 6.300 | 6.400 | 6.050 | 6.100 | 393,287 | -0.15(-2.40%) |
May 22, 2017 | 6.000 | 6.350 | 6.000 | 6.250 | 225,437 | +0.25(+4.17%) |
May 19, 2017 | 6.000 | 6.100 | 5.950 | 6.000 | 168,417 | +0.00(+0.00%) |
May 18, 2017 | 5.900 | 6.050 | 5.850 | 6.000 | 262,466 | +0.10(+1.69%) |
May 17, 2017 | 5.900 | 5.983 | 5.825 | 5.900 | 362,636 | +0.00(+0.00%) |
May 16, 2017 | 6.050 | 6.200 | 5.900 | 5.900 | 550,584 | -0.15(-2.48%) |
May 15, 2017 | 5.900 | 6.200 | 5.900 | 6.050 | 294,329 | +0.15(+2.54%) |
May 12, 2017 | 5.900 | 5.975 | 5.800 | 5.900 | 281,350 | -0.05(-0.84%) |
May 11, 2017 | 5.950 | 6.000 | 5.825 | 5.950 | 280,137 | +0.05(+0.85%) |
May 10, 2017 | 5.850 | 5.950 | 5.850 | 5.900 | 289,077 | +0.05(+0.85%) |
May 09, 2017 | 5.900 | 5.950 | 5.800 | 5.850 | 426,045 | -0.05(-0.85%) |
May 08, 2017 | 6.100 | 6.100 | 5.650 | 5.900 | 727,569 | -0.12(-2.07%) |
May 05, 2017 | 5.600 | 6.350 | 5.400 | 6.025 | 5,207,199 | -2.67(-30.75%) |
May 04, 2017 | 8.500 | 8.700 | 8.300 | 8.700 | 151,629 | +0.25(+2.96%) |
May 03, 2017 | 8.550 | 8.700 | 8.250 | 8.450 | 73,097 | -0.10(-1.17%) |
May 02, 2017 | 8.600 | 8.750 | 8.550 | 8.550 | 99,745 | -0.05(-0.58%) |
May 01, 2017 | 8.700 | 8.850 | 8.500 | 8.600 | 175,116 | -0.10(-1.15%) |
Apr 28, 2017 | 8.700 | 8.800 | 8.550 | 8.700 | 101,314 | +0.00(+0.00%) |
Apr 27, 2017 | 8.800 | 8.850 | 8.650 | 8.700 | 56,420 | -0.10(-1.14%) |
Apr 26, 2017 | 8.600 | 8.900 | 8.600 | 8.800 | 90,426 | +0.15(+1.73%) |
Apr 25, 2017 | 8.600 | 8.900 | 8.450 | 8.650 | 169,801 | +0.10(+1.17%) |
Apr 24, 2017 | 8.400 | 8.650 | 8.350 | 8.550 | 118,252 | +0.10(+1.18%) |
Apr 21, 2017 | 8.400 | 8.600 | 8.400 | 8.450 | 70,291 | +0.00(+0.00%) |
Apr 20, 2017 | 8.450 | 8.700 | 8.400 | 8.450 | 79,779 | +0.00(+0.00%) |
Apr 19, 2017 | 8.300 | 8.575 | 8.250 | 8.450 | 193,752 | +0.15(+1.81%) |
Apr 18, 2017 | 8.400 | 8.450 | 7.950 | 8.300 | 129,559 | -0.15(-1.78%) |
Apr 17, 2017 | 8.200 | 8.450 | 8.200 | 8.450 | 61,356 | +0.25(+3.05%) |
Apr 13, 2017 | 8.250 | 8.400 | 8.100 | 8.200 | 134,697 | -0.10(-1.20%) |
Apr 12, 2017 | 8.650 | 8.650 | 8.250 | 8.300 | 122,937 | -0.40(-4.60%) |
Apr 11, 2017 | 8.200 | 8.750 | 8.150 | 8.700 | 154,190 | +0.50(+6.10%) |
Apr 10, 2017 | 8.400 | 8.650 | 8.150 | 8.200 | 129,448 | -0.25(-2.96%) |
Apr 07, 2017 | 8.200 | 8.550 | 8.200 | 8.450 | 182,500 | +0.20(+2.42%) |
Apr 06, 2017 | 8.500 | 8.500 | 8.200 | 8.250 | 212,311 | -0.25(-2.94%) |
Apr 05, 2017 | 8.300 | 8.550 | 8.225 | 8.500 | 251,256 | +0.20(+2.41%) |
Apr 04, 2017 | 8.500 | 8.600 | 8.200 | 8.300 | 117,128 | -0.25(-2.92%) |