Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 6.570 | 6.582 | 6.371 | 6.378 | 17,753 | +0.05(+0.84%) |
Jun 29, 2017 | 6.072 | 6.406 | 6.068 | 6.325 | 51,126 | +0.28(+4.70%) |
Jun 28, 2017 | 5.982 | 6.185 | 5.978 | 6.041 | 25,340 | +0.02(+0.39%) |
Jun 27, 2017 | 6.091 | 6.196 | 6.017 | 6.017 | 25,184 | -0.05(-0.90%) |
Jun 26, 2017 | 6.179 | 6.355 | 6.025 | 6.072 | 70,326 | +0.07(+1.17%) |
Jun 23, 2017 | 6.169 | 6.227 | 5.955 | 6.002 | 111,260 | +0.04(+0.72%) |
Jun 22, 2017 | 6.072 | 6.164 | 5.959 | 5.959 | 43,164 | -0.21(-3.41%) |
Jun 21, 2017 | 6.033 | 6.220 | 6.017 | 6.169 | 51,570 | +0.07(+1.08%) |
Jun 20, 2017 | 6.251 | 6.533 | 6.099 | 6.103 | 74,393 | -0.37(-5.71%) |
Jun 19, 2017 | 6.286 | 6.473 | 6.033 | 6.473 | 65,524 | +0.25(+3.94%) |
Jun 16, 2017 | 6.556 | 6.556 | 6.227 | 6.227 | 71,529 | -0.20(-3.15%) |
Jun 15, 2017 | 6.445 | 6.519 | 6.426 | 6.430 | 6,718 | -0.10(-1.55%) |
Jun 14, 2017 | 6.613 | 6.613 | 6.529 | 6.531 | 5,015 | -0.01(-0.18%) |
Jun 13, 2017 | 6.597 | 6.768 | 6.496 | 6.543 | 26,851 | +0.04(+0.66%) |
Jun 12, 2017 | 6.041 | 6.566 | 5.877 | 6.500 | 66,077 | +0.17(+2.74%) |
Jun 09, 2017 | 5.935 | 6.438 | 5.935 | 6.327 | 26,658 | +0.35(+5.89%) |
Jun 08, 2017 | 5.924 | 6.064 | 5.924 | 5.974 | 4,660 | +0.06(+0.99%) |
Jun 07, 2017 | 6.130 | 6.130 | 5.869 | 5.916 | 30,965 | -0.02(-0.33%) |
Jun 06, 2017 | 5.935 | 5.951 | 5.935 | 5.935 | 5,146 | -0.02(-0.39%) |
Jun 05, 2017 | 6.033 | 6.585 | 5.935 | 5.959 | 46,033 | -0.02(-0.26%) |
Jun 02, 2017 | 6.173 | 6.323 | 5.974 | 5.974 | 68,551 | -0.19(-3.09%) |
Jun 01, 2017 | 6.605 | 6.605 | 6.118 | 6.165 | 32,203 | -0.15(-2.40%) |
May 31, 2017 | 6.480 | 6.480 | 6.274 | 6.317 | 12,291 | +0.04(+0.68%) |
May 30, 2017 | 6.541 | 6.541 | 6.274 | 6.274 | 1,955 | +0.05(+0.75%) |
May 26, 2017 | 6.266 | 6.441 | 6.111 | 6.227 | 23,352 | +0.02(+0.31%) |
May 25, 2017 | 6.111 | 6.208 | 6.111 | 6.208 | 15,174 | +0.13(+2.11%) |
May 24, 2017 | 6.329 | 6.329 | 6.080 | 6.080 | 15,978 | -0.25(-4.00%) |
May 23, 2017 | 6.414 | 6.434 | 6.235 | 6.332 | 9,701 | -0.23(-3.56%) |
May 22, 2017 | 6.492 | 6.733 | 6.282 | 6.566 | 29,639 | -0.05(-0.76%) |
May 19, 2017 | 6.332 | 6.694 | 6.224 | 6.617 | 21,815 | +0.26(+4.04%) |
May 18, 2017 | 6.072 | 6.757 | 6.072 | 6.360 | 15,842 | +0.25(+4.08%) |
May 17, 2017 | 6.033 | 6.188 | 5.745 | 6.111 | 33,120 | +0.06(+1.03%) |
May 16, 2017 | 5.990 | 6.103 | 5.990 | 6.048 | 18,532 | +0.01(+0.19%) |
May 15, 2017 | 6.020 | 6.082 | 6.020 | 6.037 | 24,182 | +0.04(+0.71%) |
May 12, 2017 | 6.196 | 6.204 | 5.986 | 5.994 | 8,172 | -0.25(-4.05%) |
May 11, 2017 | 5.858 | 6.259 | 5.858 | 6.247 | 38,762 | +0.38(+6.50%) |
May 10, 2017 | 6.582 | 6.582 | 5.755 | 5.865 | 122,206 | -0.70(-10.72%) |
May 09, 2017 | 6.497 | 6.771 | 6.497 | 6.570 | 19,255 | -0.01(-0.21%) |
May 08, 2017 | 6.601 | 6.601 | 6.344 | 6.584 | 15,799 | -0.03(-0.38%) |
May 05, 2017 | 6.740 | 6.828 | 6.558 | 6.609 | 30,093 | -0.07(-1.10%) |
May 04, 2017 | 6.709 | 6.709 | 6.682 | 6.682 | 712 | -0.19(-2.71%) |
May 03, 2017 | 6.725 | 6.899 | 6.725 | 6.868 | 17,804 | +0.17(+2.54%) |
May 02, 2017 | 6.768 | 6.957 | 6.665 | 6.698 | 7,472 | -0.03(-0.40%) |
May 01, 2017 | 6.860 | 6.860 | 6.725 | 6.725 | 18,535 | -0.07(-1.03%) |
Apr 28, 2017 | 6.876 | 6.953 | 6.780 | 6.795 | 19,297 | -0.12(-1.79%) |
Apr 27, 2017 | 6.837 | 6.930 | 6.818 | 6.918 | 6,299 | +0.05(+0.68%) |
Apr 26, 2017 | 6.749 | 6.872 | 6.551 | 6.872 | 19,162 | +0.17(+2.48%) |
Apr 25, 2017 | 6.651 | 6.706 | 6.636 | 6.706 | 7,818 | +0.07(+1.05%) |
Apr 24, 2017 | 6.582 | 6.636 | 6.421 | 6.636 | 13,100 | +0.04(+0.65%) |
Apr 21, 2017 | 6.644 | 6.653 | 6.593 | 6.593 | 28,306 | -0.05(-0.70%) |
Apr 20, 2017 | 6.640 | 6.744 | 6.624 | 6.640 | 18,824 | -0.07(-1.04%) |
Apr 19, 2017 | 6.624 | 6.775 | 6.620 | 6.709 | 16,933 | +0.04(+0.64%) |
Apr 18, 2017 | 6.640 | 6.760 | 6.609 | 6.667 | 18,235 | -0.03(-0.46%) |
Apr 17, 2017 | 6.864 | 6.876 | 6.698 | 6.698 | 57,632 | -0.10(-1.48%) |
Apr 13, 2017 | 6.713 | 6.938 | 6.686 | 6.798 | 10,744 | +0.06(+0.92%) |
Apr 12, 2017 | 6.872 | 6.907 | 6.733 | 6.737 | 16,011 | -0.12(-1.75%) |
Apr 11, 2017 | 6.888 | 6.942 | 6.795 | 6.857 | 30,328 | -0.10(-1.50%) |
Apr 10, 2017 | 6.849 | 6.961 | 6.601 | 6.961 | 19,235 | -0.00(-0.06%) |
Apr 07, 2017 | 7.019 | 7.019 | 6.837 | 6.965 | 13,906 | -0.01(-0.11%) |
Apr 06, 2017 | 6.775 | 7.151 | 6.659 | 6.973 | 25,963 | +0.11(+1.64%) |
Apr 05, 2017 | 6.898 | 6.898 | 6.543 | 6.860 | 18,351 | +0.04(+0.62%) |
Apr 04, 2017 | 6.969 | 6.969 | 6.737 | 6.818 | 14,647 | +0.09(+1.27%) |