Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 6.540 | 6.540 | 6.380 | 6.470 | 468,065 | +0.09(+1.41%) |
Jun 29, 2017 | 6.420 | 6.450 | 6.200 | 6.380 | 366,200 | -0.11(-1.69%) |
Jun 28, 2017 | 6.320 | 6.500 | 6.200 | 6.490 | 360,002 | +0.18(+2.85%) |
Jun 27, 2017 | 6.260 | 6.501 | 6.260 | 6.310 | 293,743 | +0.01(+0.16%) |
Jun 26, 2017 | 6.690 | 6.772 | 6.300 | 6.300 | 692,126 | -0.32(-4.83%) |
Jun 23, 2017 | 6.540 | 6.770 | 6.450 | 6.620 | 3,137,306 | +0.06(+0.91%) |
Jun 22, 2017 | 6.580 | 6.620 | 6.510 | 6.560 | 332,077 | +0.01(+0.15%) |
Jun 21, 2017 | 6.500 | 6.560 | 6.410 | 6.550 | 281,051 | +0.07(+1.08%) |
Jun 20, 2017 | 6.540 | 6.670 | 6.400 | 6.480 | 293,517 | -0.10(-1.52%) |
Jun 19, 2017 | 6.490 | 6.600 | 6.460 | 6.580 | 687,349 | +0.13(+2.02%) |
Jun 16, 2017 | 6.240 | 6.510 | 6.220 | 6.450 | 596,772 | +0.20(+3.20%) |
Jun 15, 2017 | 6.300 | 6.400 | 6.055 | 6.250 | 362,821 | -0.12(-1.88%) |
Jun 14, 2017 | 6.380 | 6.540 | 6.295 | 6.370 | 393,854 | -0.06(-0.93%) |
Jun 13, 2017 | 6.170 | 6.430 | 6.170 | 6.430 | 372,961 | +0.26(+4.21%) |
Jun 12, 2017 | 6.250 | 6.430 | 6.090 | 6.170 | 454,829 | -0.10(-1.59%) |
Jun 09, 2017 | 6.760 | 6.760 | 6.170 | 6.270 | 432,134 | -0.46(-6.84%) |
Jun 08, 2017 | 6.650 | 6.750 | 6.520 | 6.730 | 246,320 | +0.05(+0.75%) |
Jun 07, 2017 | 6.540 | 6.980 | 6.500 | 6.680 | 662,870 | +0.17(+2.61%) |
Jun 06, 2017 | 6.400 | 6.650 | 6.400 | 6.510 | 261,989 | +0.05(+0.77%) |
Jun 05, 2017 | 6.630 | 6.740 | 6.410 | 6.460 | 434,409 | -0.23(-3.44%) |
Jun 02, 2017 | 6.480 | 6.740 | 6.450 | 6.690 | 412,826 | +0.09(+1.36%) |
Jun 01, 2017 | 6.530 | 6.790 | 6.450 | 6.600 | 465,077 | +0.05(+0.76%) |
May 31, 2017 | 6.540 | 6.880 | 6.480 | 6.550 | 758,872 | +0.03(+0.46%) |
May 30, 2017 | 6.150 | 6.590 | 6.120 | 6.520 | 474,189 | +0.37(+6.02%) |
May 26, 2017 | 6.000 | 6.220 | 6.000 | 6.150 | 332,373 | +0.07(+1.15%) |
May 25, 2017 | 6.140 | 6.400 | 6.010 | 6.080 | 586,153 | -0.07(-1.14%) |
May 24, 2017 | 6.490 | 6.630 | 6.120 | 6.150 | 594,287 | -0.30(-4.65%) |
May 23, 2017 | 6.190 | 6.640 | 6.180 | 6.450 | 1,098,133 | +0.27(+4.37%) |
May 22, 2017 | 5.870 | 6.210 | 5.850 | 6.180 | 401,540 | +0.31(+5.28%) |
May 19, 2017 | 5.970 | 6.040 | 5.820 | 5.870 | 616,132 | -0.06(-1.01%) |
May 18, 2017 | 5.770 | 5.990 | 5.610 | 5.930 | 768,868 | +0.13(+2.24%) |
May 17, 2017 | 6.050 | 6.070 | 5.870 | 5.800 | 983,198 | -0.30(-4.92%) |
May 16, 2017 | 6.930 | 6.930 | 6.000 | 6.100 | 2,323,748 | -0.90(-12.86%) |
May 15, 2017 | 6.620 | 7.150 | 6.620 | 7.000 | 859,983 | +0.44(+6.71%) |
May 12, 2017 | 6.600 | 6.640 | 6.431 | 6.560 | 380,284 | -0.03(-0.46%) |
May 11, 2017 | 6.600 | 6.692 | 6.330 | 6.590 | 378,374 | -0.04(-0.60%) |
May 10, 2017 | 6.540 | 6.680 | 6.325 | 6.630 | 471,392 | +0.07(+1.07%) |
May 09, 2017 | 6.320 | 6.590 | 6.250 | 6.560 | 561,821 | +0.23(+3.63%) |
May 08, 2017 | 6.500 | 6.530 | 6.230 | 6.330 | 734,306 | -0.20(-3.06%) |
May 05, 2017 | 6.690 | 6.730 | 6.510 | 6.530 | 532,952 | -0.15(-2.25%) |
May 04, 2017 | 6.900 | 7.020 | 6.530 | 6.680 | 892,729 | -0.19(-2.77%) |
May 03, 2017 | 6.810 | 7.226 | 6.800 | 6.870 | 1,129,410 | +0.07(+1.03%) |
May 02, 2017 | 6.890 | 7.020 | 6.720 | 6.800 | 325,629 | -0.09(-1.31%) |
May 01, 2017 | 6.930 | 7.045 | 6.700 | 6.890 | 576,421 | -0.01(-0.14%) |
Apr 28, 2017 | 6.560 | 6.930 | 6.310 | 6.900 | 844,117 | +0.32(+4.86%) |
Apr 27, 2017 | 7.040 | 7.050 | 6.470 | 6.580 | 1,042,119 | -0.46(-6.53%) |
Apr 26, 2017 | 6.890 | 7.290 | 6.890 | 7.040 | 1,675,824 | +0.19(+2.77%) |
Apr 25, 2017 | 6.580 | 7.010 | 6.580 | 6.850 | 1,271,021 | +0.25(+3.79%) |
Apr 24, 2017 | 6.620 | 6.700 | 6.250 | 6.600 | 1,443,988 | -0.24(-3.51%) |
Apr 21, 2017 | 6.960 | 7.013 | 6.700 | 6.840 | 345,424 | -0.13(-1.87%) |
Apr 20, 2017 | 6.910 | 7.029 | 6.700 | 6.970 | 740,900 | +0.07(+1.01%) |
Apr 19, 2017 | 6.990 | 7.050 | 6.870 | 6.900 | 448,412 | -0.10(-1.43%) |
Apr 18, 2017 | 7.250 | 7.270 | 6.880 | 7.000 | 880,359 | -0.30(-4.11%) |
Apr 17, 2017 | 7.720 | 7.860 | 7.130 | 7.300 | 840,933 | -0.34(-4.45%) |
Apr 13, 2017 | 7.340 | 7.820 | 7.250 | 7.640 | 1,053,156 | +0.28(+3.80%) |
Apr 12, 2017 | 7.400 | 7.530 | 7.250 | 7.360 | 455,069 | -0.07(-0.94%) |
Apr 11, 2017 | 7.560 | 7.680 | 7.164 | 7.430 | 857,952 | -0.20(-2.62%) |
Apr 10, 2017 | 7.980 | 8.138 | 7.580 | 7.630 | 893,542 | -0.34(-4.27%) |
Apr 07, 2017 | 7.670 | 8.190 | 7.570 | 7.970 | 843,498 | +0.31(+4.05%) |
Apr 06, 2017 | 7.670 | 7.781 | 7.520 | 7.660 | 568,650 | -0.08(-1.03%) |
Apr 05, 2017 | 7.900 | 8.090 | 7.620 | 7.740 | 763,019 | -0.09(-1.15%) |
Apr 04, 2017 | 7.840 | 8.500 | 7.525 | 7.830 | 1,748,370 | -0.13(-1.63%) |