Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 5.225 | 5.225 | 5.150 | 5.218 | 1,300 | -0.08(-1.44%) |
Jun 29, 2017 | 5.295 | 5.295 | 5.295 | 5.295 | 100 | +0.09(+1.77%) |
Jun 28, 2017 | 5.203 | 5.203 | 5.203 | 5.203 | 166 | +0.15(+3.03%) |
Jun 27, 2017 | 5.200 | 5.200 | 5.050 | 5.050 | 1,400 | -0.14(-2.70%) |
Jun 26, 2017 | 5.300 | 5.300 | 5.050 | 5.190 | 400 | +0.06(+1.18%) |
Jun 23, 2017 | 5.243 | 5.243 | 4.640 | 5.130 | 3,235 | -0.15(-2.87%) |
Jun 22, 2017 | 5.090 | 5.285 | 5.090 | 5.281 | 900 | +0.02(+0.40%) |
Jun 21, 2017 | 5.300 | 5.300 | 5.070 | 5.260 | 500 | +0.00(+0.00%) |
Jun 20, 2017 | 5.530 | 5.600 | 5.260 | 5.260 | 2,700 | -0.26(-4.76%) |
Jun 19, 2017 | 5.550 | 5.550 | 5.250 | 5.523 | 976 | -0.16(-2.79%) |
Jun 16, 2017 | 5.650 | 5.681 | 5.500 | 5.681 | 2,475 | -0.00(-0.01%) |
Jun 15, 2017 | 5.690 | 5.700 | 5.660 | 5.682 | 2,591 | -0.01(-0.14%) |
Jun 14, 2017 | 5.800 | 5.800 | 5.500 | 5.690 | 11,375 | -0.24(-4.10%) |
Jun 13, 2017 | 6.035 | 6.035 | 5.933 | 5.933 | 2,000 | -0.07(-1.12%) |
Jun 12, 2017 | 6.000 | 6.080 | 5.956 | 6.000 | 2,000 | -0.08(-1.32%) |
Jun 09, 2017 | 6.390 | 6.390 | 6.000 | 6.080 | 915 | +0.08(+1.33%) |
Jun 08, 2017 | 6.090 | 6.090 | 6.000 | 6.000 | 300 | -0.10(-1.64%) |
Jun 07, 2017 | 5.700 | 6.198 | 5.700 | 6.100 | 1,800 | +0.44(+7.77%) |
Jun 06, 2017 | 6.294 | 6.294 | 5.660 | 5.660 | 2,162 | -0.64(-10.16%) |
Jun 05, 2017 | 6.300 | 6.420 | 6.290 | 6.300 | 1,400 | +0.10(+1.61%) |
Jun 02, 2017 | 6.280 | 6.280 | 6.200 | 6.200 | 790 | -0.07(-1.12%) |
Jun 01, 2017 | 6.550 | 6.550 | 6.000 | 6.270 | 2,115 | -0.28(-4.27%) |
May 31, 2017 | 6.690 | 6.700 | 6.550 | 6.550 | 924 | -0.14(-2.15%) |
May 30, 2017 | 6.880 | 6.880 | 6.590 | 6.694 | 6,150 | -0.20(-2.85%) |
May 26, 2017 | 6.890 | 6.890 | 6.730 | 6.890 | 768 | +0.00(+0.05%) |
May 25, 2017 | 6.887 | 6.887 | 6.887 | 6.887 | 1,011 | -0.08(-1.20%) |
May 24, 2017 | 6.990 | 6.990 | 6.970 | 6.970 | 447 | -0.01(-0.14%) |
May 23, 2017 | 7.010 | 7.010 | 6.980 | 6.980 | 447 | +0.00(+0.00%) |
May 22, 2017 | 6.980 | 6.990 | 6.980 | 6.980 | 400 | -0.07(-0.99%) |
May 19, 2017 | 7.233 | 7.233 | 7.000 | 7.050 | 26,300 | +0.09(+1.29%) |
May 18, 2017 | 6.940 | 7.050 | 6.890 | 6.960 | 6,749 | +0.09(+1.34%) |
May 17, 2017 | 7.093 | 7.093 | 6.600 | 6.868 | 730 | -0.23(-3.17%) |
May 16, 2017 | 7.300 | 7.300 | 7.093 | 7.093 | 2,200 | -0.45(-5.96%) |
May 15, 2017 | 7.530 | 7.550 | 7.530 | 7.543 | 696 | +0.35(+4.90%) |
May 12, 2017 | 7.270 | 7.287 | 7.070 | 7.190 | 5,500 | -0.25(-3.36%) |
May 11, 2017 | 7.250 | 7.460 | 7.250 | 7.440 | 3,990 | -0.21(-2.75%) |
May 10, 2017 | 7.500 | 7.990 | 7.270 | 7.650 | 3,875 | -0.20(-2.55%) |
May 09, 2017 | 8.000 | 8.000 | 7.800 | 7.850 | 4,100 | -0.05(-0.63%) |
May 08, 2017 | 8.050 | 8.090 | 7.900 | 7.900 | 5,800 | -0.14(-1.76%) |
May 05, 2017 | 8.045 | 8.050 | 8.036 | 8.042 | 1,000 | +0.01(+0.15%) |
May 04, 2017 | 8.040 | 8.050 | 8.025 | 8.030 | 3,900 | +0.01(+0.08%) |
May 03, 2017 | 8.050 | 8.050 | 8.024 | 8.024 | 1,050 | +0.04(+0.55%) |
May 02, 2017 | 8.050 | 8.050 | 7.868 | 7.980 | 8,051 | +0.01(+0.10%) |
May 01, 2017 | 8.000 | 8.000 | 7.960 | 7.972 | 3,731 | -0.01(-0.10%) |
Apr 28, 2017 | 7.814 | 8.000 | 7.750 | 7.980 | 11,361 | +0.18(+2.31%) |
Apr 27, 2017 | 7.250 | 7.800 | 7.250 | 7.800 | 5,459 | +0.60(+8.33%) |
Apr 26, 2017 | 7.150 | 7.257 | 7.150 | 7.200 | 1,720 | +0.12(+1.64%) |
Apr 25, 2017 | 7.000 | 7.100 | 6.995 | 7.084 | 1,760 | +0.19(+2.81%) |
Apr 24, 2017 | 6.700 | 6.900 | 6.590 | 6.890 | 7,297 | +0.21(+3.07%) |
Apr 21, 2017 | 7.150 | 7.230 | 6.500 | 6.685 | 11,526 | -0.56(-7.67%) |
Apr 20, 2017 | 7.240 | 7.240 | 7.240 | 7.240 | 188 | -0.26(-3.47%) |
Apr 19, 2017 | 7.500 | 7.500 | 7.300 | 7.500 | 4,500 | +0.01(+0.13%) |
Apr 18, 2017 | 7.493 | 7.493 | 7.490 | 7.490 | 368 | +0.05(+0.67%) |
Apr 17, 2017 | 7.703 | 7.703 | 7.440 | 7.440 | 947 | -0.06(-0.80%) |
Apr 13, 2017 | 7.500 | 7.500 | 7.400 | 7.500 | 2,000 | +0.02(+0.27%) |
Apr 12, 2017 | 7.190 | 7.550 | 7.190 | 7.480 | 3,224 | -0.12(-1.58%) |
Apr 11, 2017 | 7.400 | 7.750 | 7.210 | 7.600 | 6,635 | +0.55(+7.80%) |
Apr 10, 2017 | 6.980 | 7.090 | 6.980 | 7.050 | 3,053 | +0.01(+0.10%) |
Apr 07, 2017 | 7.091 | 7.091 | 7.000 | 7.043 | 1,625 | +0.09(+1.34%) |
Apr 06, 2017 | 7.120 | 7.120 | 6.950 | 6.950 | 2,875 | -0.10(-1.42%) |
Apr 05, 2017 | 6.700 | 7.100 | 6.660 | 7.050 | 23,290 | -0.05(-0.70%) |
Apr 04, 2017 | 7.672 | 7.700 | 7.100 | 7.100 | 16,311 | -0.39(-5.19%) |