Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 6.447 | 6.213 | 6.444 | 5,473 | +0.23(+3.73%) | |
Jun 29, 2017 | 6.188 | 6.213 | 6.188 | 6.213 | 3,283 | +0.00(+0.00%) |
Jun 28, 2017 | 6.243 | 6.243 | 6.213 | 6.213 | 1,562 | -0.02(-0.29%) |
Jun 27, 2017 | 6.109 | 6.243 | 6.109 | 6.231 | 5,117 | +0.02(+0.29%) |
Jun 26, 2017 | 6.231 | 6.231 | 6.109 | 6.213 | 1,489 | +0.03(+0.49%) |
Jun 23, 2017 | 6.182 | 6.182 | 6.103 | 6.182 | 1,104 | -0.06(-0.98%) |
Jun 22, 2017 | 6.097 | 6.243 | 6.097 | 6.243 | 1,405 | +0.00(+0.00%) |
Jun 21, 2017 | 6.243 | 6.243 | 6.140 | 6.243 | 5,905 | +0.00(+0.00%) |
Jun 20, 2017 | 6.213 | 6.243 | 6.182 | 6.243 | 2,976 | +0.04(+0.59%) |
Jun 19, 2017 | 6.213 | 6.213 | 6.121 | 6.207 | 1,595 | -0.19(-3.04%) |
Jun 16, 2017 | 6.121 | 6.402 | 6.091 | 6.402 | 15,574 | +0.26(+4.27%) |
Jun 15, 2017 | 6.386 | 6.386 | 6.079 | 6.140 | 4,989 | -0.07(-1.18%) |
Jun 14, 2017 | 6.097 | 6.280 | 6.097 | 6.213 | 4,475 | +0.03(+0.49%) |
Jun 13, 2017 | 6.188 | 6.188 | 6.091 | 6.182 | 2,168 | -0.10(-1.55%) |
Jun 12, 2017 | 6.280 | 6.280 | 6.060 | 6.280 | 2,543 | +0.09(+1.48%) |
Jun 09, 2017 | 6.188 | 6.188 | 6.060 | 6.188 | 4,514 | +0.10(+1.60%) |
Jun 08, 2017 | 6.121 | 6.207 | 6.060 | 6.091 | 11,315 | -0.10(-1.57%) |
Jun 07, 2017 | 6.146 | 6.188 | 6.121 | 6.188 | 6,925 | +0.09(+1.40%) |
Jun 06, 2017 | 6.109 | 6.152 | 6.103 | 6.103 | 1,374 | +0.01(+0.20%) |
Jun 05, 2017 | 6.097 | 6.121 | 6.091 | 6.091 | 3,020 | +0.03(+0.50%) |
Jun 01, 2017 | 6.060 | 6.060 | 6.060 | 37 | +0.00(+0.00%) | |
May 31, 2017 | 6.188 | 6.188 | 6.060 | 6.060 | 9,570 | -0.09(-1.49%) |
May 30, 2017 | 6.152 | 6.152 | 6.152 | 6.152 | 303 | +0.03(+0.50%) |
May 26, 2017 | 6.121 | 6.121 | 6.121 | 6.121 | 164 | +0.00(+0.00%) |
May 25, 2017 | 6.121 | 6.121 | 6.121 | 6.121 | 269 | -0.04(-0.72%) |
May 24, 2017 | 6.166 | 6.166 | 6.166 | 6.166 | 413 | +0.04(+0.72%) |
May 23, 2017 | 6.121 | 6.121 | 6.121 | 6.121 | 328 | +0.00(+0.00%) |
May 22, 2017 | 6.121 | 6.121 | 6.121 | 6.121 | 164 | +0.02(+0.30%) |
May 19, 2017 | 6.188 | 6.188 | 6.103 | 6.103 | 3,326 | -0.11(-1.76%) |
May 18, 2017 | 6.094 | 6.267 | 6.091 | 6.213 | 5,122 | +0.10(+1.67%) |
May 17, 2017 | 6.060 | 6.111 | 6.060 | 6.111 | 2,190 | +0.01(+0.23%) |
May 16, 2017 | 6.096 | 6.096 | 6.096 | 6.096 | 369 | -0.02(-0.41%) |
May 15, 2017 | 6.121 | 6.121 | 6.121 | 6.121 | 421 | -0.00(-0.00%) |
May 12, 2017 | 6.213 | 6.213 | 6.030 | 6.121 | 7,309 | -0.09(-1.47%) |
May 11, 2017 | 6.213 | 6.213 | 6.213 | 6.213 | 2,216 | +0.04(+0.69%) |
May 10, 2017 | 6.188 | 6.188 | 6.109 | 6.170 | 7,332 | -0.02(-0.30%) |
May 09, 2017 | 6.188 | 6.188 | 6.188 | 6.188 | 257 | +0.07(+1.09%) |
May 08, 2017 | 6.091 | 6.121 | 6.036 | 6.121 | 4,605 | +0.01(+0.12%) |
May 05, 2017 | 6.114 | 6.114 | 6.114 | 6.114 | 948 | -0.21(-3.39%) |
May 04, 2017 | 6.093 | 6.328 | 6.091 | 6.328 | 8,552 | +0.24(+3.90%) |
May 02, 2017 | 6.091 | 6.091 | 6.091 | 0 | -0.13(-2.01%) | |
May 01, 2017 | 6.216 | 6.216 | 6.216 | 6.216 | 860 | +0.05(+0.74%) |
Apr 28, 2017 | 6.123 | 6.266 | 6.120 | 6.170 | 2,257 | +0.14(+2.32%) |
Apr 27, 2017 | 6.030 | 6.030 | 6.030 | 6.030 | 531 | -0.42(-6.51%) |
Apr 26, 2017 | 6.243 | 6.450 | 6.143 | 6.450 | 8,492 | +0.19(+3.11%) |
Apr 25, 2017 | 6.359 | 6.359 | 6.255 | 6.255 | 3,856 | -0.02(-0.29%) |
Apr 24, 2017 | 6.328 | 6.328 | 6.274 | 6.274 | 6,696 | -0.14(-2.18%) |
Apr 21, 2017 | 6.395 | 6.426 | 6.395 | 6.414 | 4,674 | -0.04(-0.66%) |
Apr 20, 2017 | 6.295 | 6.456 | 6.295 | 6.456 | 4,920 | -0.04(-0.66%) |
Apr 19, 2017 | 6.365 | 6.509 | 6.358 | 6.499 | 7,105 | -0.01(-0.19%) |
Apr 18, 2017 | 6.268 | 6.517 | 6.219 | 6.511 | 5,220 | +0.19(+2.99%) |
Apr 17, 2017 | 5.604 | 6.517 | 5.232 | 6.322 | 52,286 | -0.10(-1.52%) |
Apr 13, 2017 | 6.414 | 6.420 | 5.884 | 6.420 | 11,778 | +0.02(+0.38%) |
Apr 12, 2017 | 6.524 | 6.560 | 6.395 | 6.395 | 3,590 | +0.00(+0.00%) |
Apr 11, 2017 | 6.481 | 6.627 | 6.395 | 6.395 | 8,703 | -0.13(-2.02%) |
Apr 10, 2017 | 6.514 | 6.528 | 6.514 | 6.528 | 1,188 | +0.09(+1.35%) |
Apr 07, 2017 | 6.517 | 6.517 | 6.441 | 6.441 | 2,331 | +0.00(+0.03%) |
Apr 06, 2017 | 6.670 | 6.670 | 6.426 | 6.439 | 9,148 | -0.17(-2.57%) |
Apr 05, 2017 | 6.609 | 6.660 | 6.609 | 6.609 | 8,256 | +0.03(+0.47%) |
Apr 04, 2017 | 6.694 | 6.694 | 6.499 | 6.578 | 6,263 | -0.12(-1.82%) |