Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 6.460 | 6.800 | 6.200 | 6.800 | 14,568 | +0.22(+3.34%) |
Jun 29, 2017 | 6.370 | 6.580 | 6.280 | 6.580 | 5,019 | +0.07(+1.08%) |
Jun 28, 2017 | 6.440 | 6.630 | 6.440 | 6.510 | 1,693 | +0.06(+0.93%) |
Jun 27, 2017 | 6.140 | 6.450 | 6.140 | 6.450 | 1,480 | +0.24(+3.86%) |
Jun 26, 2017 | 6.520 | 6.520 | 6.029 | 6.210 | 3,179 | -0.39(-5.91%) |
Jun 23, 2017 | 6.165 | 6.760 | 6.165 | 6.600 | 11,267 | +0.48(+7.84%) |
Jun 22, 2017 | 6.140 | 6.150 | 5.970 | 6.120 | 2,601 | +0.10(+1.66%) |
Jun 21, 2017 | 5.950 | 6.110 | 5.950 | 6.020 | 7,536 | +0.02(+0.33%) |
Jun 20, 2017 | 5.910 | 6.050 | 5.880 | 6.000 | 9,877 | +0.06(+1.01%) |
Jun 19, 2017 | 5.730 | 6.150 | 5.730 | 5.940 | 24,661 | +0.29(+5.13%) |
Jun 16, 2017 | 6.030 | 6.030 | 5.650 | 5.650 | 16,195 | -0.46(-7.53%) |
Jun 15, 2017 | 6.000 | 6.162 | 5.794 | 6.110 | 5,626 | +0.02(+0.33%) |
Jun 14, 2017 | 6.395 | 6.395 | 5.760 | 6.090 | 48,437 | -0.11(-1.77%) |
Jun 13, 2017 | 6.110 | 6.380 | 6.054 | 6.200 | 20,186 | +0.06(+0.98%) |
Jun 12, 2017 | 5.950 | 6.280 | 5.720 | 6.140 | 16,609 | +0.14(+2.33%) |
Jun 09, 2017 | 6.050 | 6.170 | 6.000 | 6.000 | 3,748 | -0.31(-4.91%) |
Jun 08, 2017 | 5.990 | 6.340 | 5.783 | 6.310 | 6,203 | +0.31(+5.17%) |
Jun 07, 2017 | 6.050 | 6.400 | 5.950 | 6.000 | 33,932 | +0.00(+0.00%) |
Jun 06, 2017 | 6.300 | 6.500 | 5.645 | 6.000 | 66,310 | -0.34(-5.36%) |
Jun 05, 2017 | 6.960 | 6.960 | 6.010 | 6.340 | 37,064 | -0.36(-5.37%) |
Jun 02, 2017 | 6.947 | 7.000 | 6.306 | 6.700 | 52,310 | -0.00(-0.00%) |
Jun 01, 2017 | 6.510 | 7.080 | 6.413 | 6.700 | 59,132 | +0.00(+0.00%) |
May 31, 2017 | 7.000 | 7.080 | 6.700 | 6.700 | 53,371 | -0.25(-3.60%) |
May 30, 2017 | 6.850 | 7.000 | 6.700 | 6.950 | 21,527 | +0.01(+0.14%) |
May 26, 2017 | 7.430 | 7.430 | 6.760 | 6.940 | 16,997 | -0.43(-5.83%) |
May 25, 2017 | 6.850 | 7.370 | 6.730 | 7.370 | 17,399 | +0.68(+10.16%) |
May 24, 2017 | 7.050 | 7.400 | 6.650 | 6.690 | 33,782 | -0.24(-3.46%) |
May 23, 2017 | 7.250 | 7.250 | 6.610 | 6.930 | 24,973 | -0.40(-5.40%) |
May 22, 2017 | 7.030 | 7.864 | 7.030 | 7.325 | 4,178 | +0.29(+4.06%) |
May 19, 2017 | 7.150 | 7.300 | 6.990 | 7.040 | 24,111 | +0.04(+0.57%) |
May 18, 2017 | 7.240 | 7.380 | 6.673 | 7.000 | 29,657 | -0.05(-0.71%) |
May 17, 2017 | 7.440 | 7.800 | 7.050 | 7.050 | 34,802 | -0.39(-5.24%) |
May 16, 2017 | 7.730 | 7.950 | 7.298 | 7.440 | 30,274 | -0.18(-2.36%) |
May 15, 2017 | 7.560 | 8.308 | 7.560 | 7.620 | 16,062 | -0.27(-3.42%) |
May 12, 2017 | 7.880 | 8.700 | 7.380 | 7.890 | 13,892 | -0.21(-2.53%) |
May 11, 2017 | 8.080 | 8.430 | 8.010 | 8.095 | 18,986 | +0.21(+2.60%) |
May 10, 2017 | 8.000 | 8.350 | 7.580 | 7.890 | 32,137 | -0.17(-2.11%) |
May 09, 2017 | 8.200 | 8.650 | 8.060 | 8.060 | 42,558 | -0.28(-3.36%) |
May 08, 2017 | 8.350 | 8.350 | 7.840 | 8.340 | 31,736 | +0.14(+1.71%) |
May 05, 2017 | 8.450 | 8.594 | 8.090 | 8.200 | 34,448 | -0.07(-0.85%) |
May 04, 2017 | 8.550 | 8.649 | 7.736 | 8.270 | 26,516 | -0.27(-3.16%) |
May 03, 2017 | 8.090 | 8.540 | 7.851 | 8.540 | 18,634 | +0.31(+3.77%) |
May 02, 2017 | 8.040 | 8.595 | 8.040 | 8.230 | 23,931 | +0.01(+0.12%) |
May 01, 2017 | 7.970 | 8.310 | 7.750 | 8.220 | 18,431 | +0.13(+1.61%) |
Apr 28, 2017 | 8.020 | 8.090 | 7.950 | 8.090 | 5,085 | -0.19(-2.29%) |
Apr 27, 2017 | 8.020 | 8.280 | 8.020 | 8.280 | 3,665 | +0.28(+3.50%) |
Apr 26, 2017 | 8.050 | 8.235 | 8.000 | 8.000 | 11,219 | -0.05(-0.62%) |
Apr 25, 2017 | 7.700 | 8.270 | 7.700 | 8.050 | 12,899 | +0.27(+3.47%) |
Apr 24, 2017 | 7.440 | 8.332 | 7.423 | 7.780 | 55,500 | +0.09(+1.17%) |
Apr 21, 2017 | 7.060 | 7.889 | 7.020 | 7.690 | 35,261 | +0.34(+4.63%) |
Apr 20, 2017 | 7.280 | 7.440 | 7.202 | 7.350 | 15,016 | +0.06(+0.82%) |
Apr 19, 2017 | 7.250 | 7.470 | 7.181 | 7.290 | 14,910 | +0.19(+2.68%) |
Apr 18, 2017 | 7.150 | 7.190 | 7.090 | 7.100 | 9,897 | -0.09(-1.25%) |
Apr 17, 2017 | 7.290 | 7.350 | 7.140 | 7.190 | 10,172 | -0.06(-0.83%) |
Apr 13, 2017 | 7.330 | 7.540 | 7.150 | 7.250 | 38,696 | -0.10(-1.36%) |
Apr 12, 2017 | 7.910 | 8.120 | 7.230 | 7.350 | 39,909 | -0.60(-7.55%) |
Apr 11, 2017 | 8.310 | 8.515 | 7.950 | 7.950 | 35,903 | -0.33(-3.99%) |
Apr 10, 2017 | 8.670 | 8.725 | 8.280 | 8.280 | 25,780 | -0.22(-2.59%) |
Apr 07, 2017 | 8.410 | 8.850 | 8.360 | 8.500 | 75,275 | +0.07(+0.83%) |
Apr 06, 2017 | 8.330 | 8.700 | 8.232 | 8.430 | 36,283 | +0.02(+0.24%) |
Apr 05, 2017 | 8.380 | 8.750 | 8.250 | 8.410 | 53,935 | +0.11(+1.33%) |
Apr 04, 2017 | 8.410 | 8.560 | 8.150 | 8.300 | 33,196 | -0.09(-1.07%) |