Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 5.750 | 5.970 | 5.600 | 5.720 | 109,846 | -0.10(-1.72%) |
Jun 29, 2017 | 5.820 | 5.940 | 5.600 | 5.820 | 152,467 | -0.13(-2.18%) |
Jun 28, 2017 | 5.960 | 6.140 | 5.850 | 5.950 | 285,389 | -0.06(-1.00%) |
Jun 27, 2017 | 6.010 | 6.197 | 6.000 | 6.010 | 106,568 | -0.15(-2.44%) |
Jun 26, 2017 | 6.360 | 6.460 | 6.070 | 6.160 | 177,263 | -0.17(-2.69%) |
Jun 23, 2017 | 6.180 | 6.360 | 6.000 | 6.330 | 95,898 | +0.15(+2.43%) |
Jun 22, 2017 | 6.500 | 6.596 | 6.060 | 6.180 | 137,713 | -0.41(-6.22%) |
Jun 21, 2017 | 6.520 | 6.640 | 6.500 | 6.590 | 15,822 | +0.01(+0.15%) |
Jun 20, 2017 | 6.650 | 6.685 | 6.530 | 6.580 | 17,966 | -0.16(-2.37%) |
Jun 19, 2017 | 6.750 | 6.850 | 6.670 | 6.740 | 37,337 | -0.05(-0.74%) |
Jun 16, 2017 | 6.900 | 6.940 | 6.760 | 6.790 | 12,700 | -0.20(-2.86%) |
Jun 15, 2017 | 7.060 | 7.104 | 6.880 | 6.990 | 88,453 | +0.04(+0.58%) |
Jun 14, 2017 | 6.930 | 7.110 | 6.930 | 6.950 | 127,602 | +0.02(+0.29%) |
Jun 13, 2017 | 6.880 | 6.950 | 6.810 | 6.930 | 16,278 | +0.04(+0.58%) |
Jun 12, 2017 | 6.750 | 6.920 | 6.750 | 6.890 | 11,707 | +0.02(+0.29%) |
Jun 09, 2017 | 7.050 | 7.050 | 6.760 | 6.870 | 23,991 | -0.13(-1.86%) |
Jun 08, 2017 | 7.040 | 7.600 | 6.970 | 7.000 | 459,017 | +0.18(+2.64%) |
Jun 07, 2017 | 6.230 | 6.860 | 6.180 | 6.820 | 128,232 | +0.64(+10.36%) |
Jun 06, 2017 | 6.280 | 6.329 | 6.077 | 6.180 | 78,477 | -0.21(-3.29%) |
Jun 05, 2017 | 6.400 | 6.430 | 6.000 | 6.390 | 181,520 | -0.01(-0.16%) |
Jun 02, 2017 | 6.880 | 6.880 | 6.270 | 6.400 | 379,353 | -0.48(-6.98%) |
Jun 01, 2017 | 7.070 | 7.070 | 6.550 | 6.880 | 298,119 | -0.20(-2.82%) |
May 31, 2017 | 7.380 | 7.380 | 6.960 | 7.080 | 197,834 | +0.00(+0.00%) |
May 30, 2017 | 7.110 | 7.250 | 7.010 | 7.080 | 167,176 | +0.01(+0.14%) |
May 26, 2017 | 7.150 | 7.150 | 6.980 | 7.070 | 127,660 | +0.01(+0.14%) |
May 25, 2017 | 7.120 | 7.250 | 6.990 | 7.060 | 180,019 | -0.22(-3.02%) |
May 24, 2017 | 7.350 | 7.400 | 7.250 | 7.280 | 151,271 | -0.11(-1.49%) |
May 23, 2017 | 7.370 | 7.490 | 7.250 | 7.390 | 56,606 | -0.04(-0.54%) |
May 22, 2017 | 7.180 | 7.550 | 6.850 | 7.430 | 226,425 | +0.19(+2.62%) |
May 19, 2017 | 7.290 | 7.440 | 7.000 | 7.240 | 85,369 | -0.11(-1.50%) |
May 18, 2017 | 7.480 | 7.710 | 7.350 | 7.350 | 45,586 | -0.18(-2.39%) |
May 17, 2017 | 7.490 | 7.630 | 7.300 | 7.530 | 125,475 | -0.02(-0.26%) |
May 16, 2017 | 7.900 | 7.970 | 7.500 | 7.550 | 187,696 | -0.31(-3.94%) |
May 15, 2017 | 7.880 | 7.900 | 7.560 | 7.860 | 145,161 | -0.02(-0.25%) |
May 12, 2017 | 7.980 | 8.032 | 7.810 | 7.880 | 125,105 | -0.06(-0.76%) |
May 11, 2017 | 7.780 | 8.080 | 7.770 | 7.940 | 168,538 | +0.18(+2.32%) |
May 10, 2017 | 8.150 | 8.305 | 7.600 | 7.760 | 324,481 | -0.26(-3.24%) |
May 09, 2017 | 7.520 | 8.200 | 7.520 | 8.020 | 318,692 | +0.45(+5.94%) |
May 08, 2017 | 7.550 | 7.637 | 7.470 | 7.570 | 96,786 | +0.00(+0.00%) |
May 05, 2017 | 7.760 | 7.920 | 7.438 | 7.570 | 137,063 | -0.24(-3.07%) |
May 04, 2017 | 7.900 | 7.900 | 7.641 | 7.810 | 125,792 | -0.06(-0.76%) |
May 03, 2017 | 7.870 | 7.970 | 7.610 | 7.870 | 159,853 | +0.00(+0.00%) |
May 02, 2017 | 7.670 | 7.970 | 7.036 | 7.870 | 827,340 | +0.22(+2.88%) |
May 01, 2017 | 6.700 | 8.380 | 6.600 | 7.650 | 1,693,155 | +1.25(+19.53%) |