Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 6.552 | 6.556 | 6.465 | 6.515 | 1,477,962 | +0.00(+0.00%) |
Jun 29, 2017 | 6.571 | 6.571 | 6.493 | 6.515 | 1,855,834 | -0.10(-1.52%) |
Jun 28, 2017 | 6.621 | 6.640 | 6.571 | 6.615 | 2,364,987 | -0.05(-0.75%) |
Jun 27, 2017 | 6.672 | 6.697 | 6.659 | 6.665 | 1,510,446 | -0.02(-0.28%) |
Jun 26, 2017 | 6.715 | 6.734 | 6.684 | 6.684 | 1,533,843 | +0.01(+0.19%) |
Jun 23, 2017 | 6.665 | 6.678 | 6.634 | 6.672 | 1,822,068 | +0.03(+0.38%) |
Jun 22, 2017 | 6.659 | 6.665 | 6.634 | 6.646 | 2,211,716 | -0.02(-0.28%) |
Jun 21, 2017 | 6.665 | 6.700 | 6.646 | 6.665 | 1,506,246 | -0.02(-0.28%) |
Jun 20, 2017 | 6.772 | 6.772 | 6.678 | 6.684 | 1,333,048 | -0.12(-1.75%) |
Jun 19, 2017 | 6.828 | 6.853 | 6.791 | 6.803 | 1,785,617 | +0.03(+0.46%) |
Jun 16, 2017 | 6.734 | 6.784 | 6.715 | 6.772 | 2,004,768 | +0.10(+1.50%) |
Jun 15, 2017 | 6.672 | 6.722 | 6.659 | 6.672 | 2,376,816 | -0.21(-3.10%) |
Jun 14, 2017 | 6.979 | 6.985 | 6.878 | 6.885 | 2,460,281 | -0.04(-0.63%) |
Jun 13, 2017 | 6.922 | 6.954 | 6.891 | 6.929 | 1,112,380 | +0.04(+0.57%) |
Jun 12, 2017 | 6.889 | 6.895 | 6.858 | 6.889 | 1,875,810 | +0.01(+0.18%) |
Jun 09, 2017 | 6.932 | 6.947 | 6.849 | 6.877 | 2,626,062 | -0.08(-1.15%) |
Jun 08, 2017 | 6.963 | 6.963 | 6.938 | 6.957 | 2,489,240 | -0.01(-0.09%) |
Jun 07, 2017 | 6.957 | 6.997 | 6.920 | 6.963 | 2,017,206 | -0.01(-0.09%) |
Jun 06, 2017 | 6.944 | 6.997 | 6.944 | 6.969 | 1,950,819 | +0.02(+0.27%) |
Jun 05, 2017 | 6.908 | 6.957 | 6.895 | 6.951 | 1,584,677 | -0.02(-0.26%) |
Jun 02, 2017 | 6.951 | 6.969 | 6.938 | 6.969 | 1,161,795 | +0.07(+0.98%) |
Jun 01, 2017 | 6.852 | 6.901 | 6.835 | 6.901 | 1,331,219 | +0.01(+0.09%) |
May 31, 2017 | 6.920 | 6.944 | 6.877 | 6.895 | 2,626,140 | +0.02(+0.27%) |
May 30, 2017 | 6.901 | 6.920 | 6.864 | 6.877 | 1,509,485 | -0.04(-0.62%) |
May 26, 2017 | 6.895 | 6.929 | 6.883 | 6.920 | 1,102,887 | -0.02(-0.35%) |
May 25, 2017 | 6.944 | 6.969 | 6.932 | 6.944 | 1,772,923 | +0.06(+0.89%) |
May 24, 2017 | 6.846 | 6.883 | 6.834 | 6.883 | 1,507,642 | -0.02(-0.36%) |
May 23, 2017 | 6.932 | 6.947 | 6.889 | 6.908 | 1,680,655 | +0.02(+0.36%) |
May 22, 2017 | 6.908 | 6.926 | 6.877 | 6.883 | 1,953,113 | +0.03(+0.45%) |
May 19, 2017 | 6.828 | 6.877 | 6.828 | 6.852 | 2,281,378 | +0.18(+2.76%) |
May 18, 2017 | 6.594 | 6.674 | 6.576 | 6.668 | 4,193,220 | -0.05(-0.73%) |
May 17, 2017 | 6.797 | 6.825 | 6.717 | 6.717 | 2,699,800 | -0.18(-2.58%) |
May 16, 2017 | 6.908 | 6.908 | 6.864 | 6.895 | 1,599,203 | +0.06(+0.90%) |
May 15, 2017 | 6.772 | 6.834 | 6.766 | 6.834 | 1,650,381 | +0.04(+0.63%) |
May 12, 2017 | 6.723 | 6.791 | 6.705 | 6.791 | 2,462,734 | +0.10(+1.47%) |
May 11, 2017 | 6.723 | 6.726 | 6.658 | 6.692 | 3,527,357 | -0.31(-4.39%) |
May 10, 2017 | 6.951 | 7.009 | 6.944 | 7.000 | 1,640,955 | +0.01(+0.09%) |
May 09, 2017 | 6.987 | 7.012 | 6.963 | 6.994 | 1,996,023 | -0.03(-0.44%) |
May 08, 2017 | 7.049 | 7.055 | 7.009 | 7.024 | 3,074,640 | -0.12(-1.72%) |
May 05, 2017 | 7.080 | 7.153 | 7.061 | 7.147 | 2,302,126 | +0.10(+1.39%) |
May 04, 2017 | 6.969 | 7.055 | 6.966 | 7.049 | 2,071,125 | +0.15(+2.23%) |
May 03, 2017 | 6.920 | 6.920 | 6.889 | 6.895 | 1,693,139 | -0.04(-0.62%) |
May 02, 2017 | 6.908 | 6.938 | 6.901 | 6.938 | 1,786,091 | +0.11(+1.62%) |
May 01, 2017 | 6.852 | 6.852 | 6.825 | 6.828 | 873,947 | +0.01(+0.09%) |
Apr 28, 2017 | 6.834 | 6.837 | 6.797 | 6.821 | 2,065,682 | -0.02(-0.36%) |
Apr 27, 2017 | 6.852 | 6.858 | 6.821 | 6.846 | 1,755,953 | -0.07(-1.07%) |
Apr 26, 2017 | 6.938 | 6.960 | 6.901 | 6.920 | 1,984,011 | -0.14(-1.92%) |
Apr 25, 2017 | 7.030 | 7.080 | 7.012 | 7.055 | 1,654,102 | +0.07(+0.97%) |
Apr 24, 2017 | 6.981 | 7.012 | 6.963 | 6.987 | 1,987,192 | +0.29(+4.31%) |
Apr 21, 2017 | 6.692 | 6.705 | 6.658 | 6.699 | 1,780,799 | -0.05(-0.73%) |
Apr 20, 2017 | 6.772 | 6.797 | 6.748 | 6.748 | 1,750,528 | +0.04(+0.64%) |
Apr 19, 2017 | 6.699 | 6.732 | 6.689 | 6.705 | 2,268,806 | +0.02(+0.28%) |
Apr 18, 2017 | 6.699 | 6.643 | 6.686 | 1,846,031 | -0.05(-0.73%) | |
Apr 17, 2017 | 6.723 | 6.742 | 6.699 | 6.735 | 1,500,393 | +0.07(+1.11%) |
Apr 13, 2017 | 6.674 | 6.699 | 6.656 | 6.662 | 1,879,942 | -0.09(-1.28%) |
Apr 12, 2017 | 6.711 | 6.754 | 6.699 | 6.748 | 1,292,311 | -0.04(-0.63%) |
Apr 11, 2017 | 6.778 | 6.797 | 6.723 | 6.791 | 1,946,542 | +0.05(+0.73%) |
Apr 10, 2017 | 6.742 | 6.754 | 6.705 | 6.742 | 2,051,288 | -0.04(-0.63%) |
Apr 07, 2017 | 6.791 | 6.809 | 6.766 | 6.785 | 1,202,472 | -0.03(-0.45%) |
Apr 06, 2017 | 6.821 | 6.864 | 6.803 | 6.815 | 1,764,068 | +0.02(+0.27%) |
Apr 05, 2017 | 6.834 | 6.846 | 6.791 | 6.797 | 2,269,471 | -0.06(-0.90%) |
Apr 04, 2017 | 6.791 | 6.871 | 6.772 | 6.858 | 1,746,777 | +0.03(+0.45%) |