Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 5.280 | 5.280 | 5.130 | 5.160 | 8,794 | -0.27(-5.00%) |
Jun 29, 2017 | 5.160 | 5.431 | 5.146 | 5.431 | 2,488 | +0.26(+5.05%) |
Jun 28, 2017 | 5.262 | 5.350 | 5.150 | 5.170 | 41,149 | -0.07(-1.34%) |
Jun 27, 2017 | 5.360 | 5.610 | 5.120 | 5.240 | 57,280 | -0.11(-2.06%) |
Jun 26, 2017 | 5.570 | 5.570 | 5.350 | 5.350 | 13,051 | -0.04(-0.74%) |
Jun 23, 2017 | 5.650 | 5.388 | 5.390 | 47,737 | -0.27(-4.77%) | |
Jun 22, 2017 | 5.700 | 5.800 | 5.240 | 5.660 | 60,919 | +0.06(+1.07%) |
Jun 21, 2017 | 5.750 | 5.750 | 5.550 | 5.600 | 14,922 | -0.08(-1.41%) |
Jun 20, 2017 | 5.910 | 5.920 | 5.580 | 5.680 | 52,373 | +0.13(+2.34%) |
Jun 19, 2017 | 5.560 | 5.670 | 5.510 | 5.550 | 16,951 | -0.01(-0.18%) |
Jun 16, 2017 | 5.800 | 5.810 | 5.550 | 5.560 | 18,253 | -0.27(-4.63%) |
Jun 15, 2017 | 6.010 | 6.010 | 5.730 | 5.830 | 51,289 | -0.17(-2.83%) |
Jun 14, 2017 | 6.050 | 6.080 | 5.830 | 6.000 | 13,149 | -0.13(-2.12%) |
Jun 13, 2017 | 6.120 | 6.452 | 6.120 | 6.130 | 23,011 | +0.01(+0.16%) |
Jun 12, 2017 | 6.310 | 6.570 | 6.060 | 6.120 | 34,535 | -0.26(-4.08%) |
Jun 09, 2017 | 6.330 | 6.560 | 6.080 | 6.380 | 20,536 | -0.01(-0.16%) |
Jun 08, 2017 | 6.550 | 6.550 | 6.240 | 6.390 | 8,472 | -0.16(-2.44%) |
Jun 07, 2017 | 6.940 | 6.940 | 6.550 | 6.550 | 4,771 | -0.20(-2.96%) |
Jun 06, 2017 | 6.760 | 6.982 | 6.504 | 6.750 | 43,607 | -0.02(-0.30%) |
Jun 05, 2017 | 6.740 | 6.790 | 6.441 | 6.770 | 32,891 | +0.07(+1.04%) |
Jun 02, 2017 | 6.604 | 6.800 | 6.600 | 6.700 | 3,272 | +0.02(+0.30%) |
Jun 01, 2017 | 6.740 | 6.810 | 6.625 | 6.680 | 3,250 | -0.19(-2.77%) |
May 31, 2017 | 6.860 | 6.900 | 6.660 | 6.870 | 1,998 | +0.07(+1.03%) |
May 30, 2017 | 6.880 | 6.890 | 6.760 | 6.800 | 2,220 | -0.10(-1.45%) |
May 26, 2017 | 6.800 | 6.900 | 6.770 | 6.900 | 2,554 | -0.11(-1.57%) |
May 25, 2017 | 6.970 | 7.029 | 6.810 | 7.010 | 8,496 | +0.06(+0.86%) |
May 24, 2017 | 7.150 | 7.160 | 6.820 | 6.950 | 5,202 | -0.23(-3.20%) |
May 23, 2017 | 7.200 | 7.200 | 6.890 | 7.180 | 5,509 | +0.17(+2.43%) |
May 22, 2017 | 6.750 | 7.124 | 6.750 | 7.010 | 31,348 | +0.21(+3.09%) |
May 19, 2017 | 6.590 | 6.820 | 6.510 | 6.800 | 26,153 | +0.16(+2.41%) |
May 18, 2017 | 6.700 | 6.700 | 6.456 | 6.640 | 33,824 | +0.03(+0.45%) |
May 17, 2017 | 6.660 | 6.660 | 6.360 | 6.610 | 19,264 | -0.07(-1.05%) |
May 16, 2017 | 6.630 | 6.700 | 6.630 | 6.680 | 46,629 | +0.02(+0.30%) |
May 15, 2017 | 6.580 | 6.716 | 6.560 | 6.660 | 37,725 | +0.05(+0.76%) |
May 12, 2017 | 6.640 | 6.690 | 6.460 | 6.610 | 21,657 | +0.01(+0.15%) |
May 11, 2017 | 6.350 | 6.600 | 6.300 | 6.600 | 32,753 | +0.24(+3.77%) |
May 10, 2017 | 6.300 | 6.407 | 6.260 | 6.360 | 6,601 | +0.01(+0.16%) |
May 09, 2017 | 6.220 | 6.350 | 6.200 | 6.350 | 17,890 | +0.23(+3.76%) |
May 08, 2017 | 5.950 | 6.220 | 5.910 | 6.120 | 121,315 | +0.21(+3.55%) |
May 05, 2017 | 6.080 | 6.080 | 5.725 | 5.910 | 29,402 | -0.15(-2.42%) |
May 04, 2017 | 6.062 | 6.100 | 6.056 | 6.056 | 3,610 | -0.02(-0.39%) |
May 03, 2017 | 6.026 | 6.100 | 6.026 | 6.080 | 5,791 | -0.02(-0.33%) |
May 02, 2017 | 6.040 | 6.100 | 5.873 | 6.100 | 25,397 | +0.00(+0.00%) |
May 01, 2017 | 5.639 | 6.100 | 5.639 | 6.100 | 63,339 | +0.00(+0.00%) |
Apr 28, 2017 | 6.130 | 6.130 | 5.871 | 6.100 | 12,571 | +0.10(+1.67%) |
Apr 27, 2017 | 6.000 | 6.320 | 5.930 | 6.000 | 19,095 | -0.01(-0.17%) |
Apr 26, 2017 | 6.240 | 6.350 | 5.940 | 6.010 | 46,820 | +0.11(+1.86%) |
Apr 25, 2017 | 5.800 | 6.210 | 5.620 | 5.900 | 68,149 | +0.02(+0.34%) |
Apr 24, 2017 | 5.850 | 6.370 | 5.698 | 5.880 | 23,009 | +0.07(+1.20%) |
Apr 21, 2017 | 5.940 | 5.960 | 5.540 | 5.810 | 10,865 | -0.22(-3.65%) |
Apr 20, 2017 | 5.980 | 6.280 | 5.930 | 6.030 | 16,186 | +0.08(+1.34%) |
Apr 19, 2017 | 5.890 | 6.025 | 5.890 | 5.950 | 15,210 | +0.13(+2.23%) |
Apr 18, 2017 | 5.930 | 6.070 | 5.730 | 5.820 | 29,225 | -0.18(-3.00%) |
Apr 17, 2017 | 5.960 | 6.060 | 5.960 | 6.000 | 7,245 | +0.02(+0.33%) |
Apr 13, 2017 | 6.070 | 6.145 | 5.980 | 5.980 | 3,130 | -0.02(-0.33%) |
Apr 12, 2017 | 5.920 | 6.050 | 5.920 | 6.000 | 13,569 | -0.04(-0.66%) |
Apr 11, 2017 | 6.060 | 6.240 | 5.930 | 6.040 | 17,536 | -0.06(-0.98%) |
Apr 10, 2017 | 6.120 | 6.315 | 6.010 | 6.100 | 16,449 | -0.05(-0.81%) |
Apr 07, 2017 | 6.130 | 6.293 | 6.010 | 6.150 | 26,824 | -0.10(-1.60%) |
Apr 06, 2017 | 6.050 | 6.270 | 6.017 | 6.250 | 43,405 | +0.22(+3.65%) |
Apr 05, 2017 | 6.061 | 6.360 | 6.030 | 6.030 | 24,264 | +0.00(+0.00%) |
Apr 04, 2017 | 6.300 | 6.410 | 5.980 | 6.030 | 21,807 | +0.08(+1.34%) |