Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 6.396 | 6.477 | 6.396 | 6.477 | 6,922 | +0.04(+0.63%) |
Jun 29, 2017 | 6.477 | 6.477 | 6.347 | 6.436 | 7,585 | -0.04(-0.63%) |
Jun 28, 2017 | 6.477 | 6.518 | 6.355 | 6.477 | 10,524 | +0.04(+0.63%) |
Jun 27, 2017 | 6.518 | 6.640 | 6.396 | 6.436 | 28,902 | -0.16(-2.47%) |
Jun 26, 2017 | 6.441 | 6.640 | 6.441 | 6.599 | 13,245 | +0.04(+0.62%) |
Jun 23, 2017 | 6.559 | 6.640 | 6.477 | 6.559 | 7,317 | +0.00(+0.00%) |
Jun 22, 2017 | 6.559 | 6.658 | 6.488 | 6.559 | 13,761 | +0.04(+0.63%) |
Jun 21, 2017 | 6.477 | 6.599 | 6.477 | 6.518 | 12,979 | -0.04(-0.62%) |
Jun 20, 2017 | 6.477 | 6.599 | 6.396 | 6.559 | 103,239 | +0.00(+0.00%) |
Jun 19, 2017 | 6.436 | 6.559 | 6.416 | 6.559 | 21,671 | +0.16(+2.55%) |
Jun 16, 2017 | 6.396 | 6.559 | 6.396 | 6.396 | 41,729 | -0.04(-0.63%) |
Jun 15, 2017 | 6.274 | 6.518 | 6.233 | 6.436 | 16,592 | +0.08(+1.28%) |
Jun 14, 2017 | 6.355 | 6.355 | 6.314 | 6.355 | 3,703 | +0.04(+0.58%) |
Jun 13, 2017 | 6.436 | 6.436 | 6.304 | 6.318 | 8,356 | -0.08(-1.21%) |
Jun 12, 2017 | 6.436 | 6.436 | 6.314 | 6.396 | 7,066 | -0.04(-0.63%) |
Jun 09, 2017 | 6.599 | 6.640 | 6.406 | 6.436 | 15,129 | -0.12(-1.86%) |
Jun 08, 2017 | 6.436 | 6.559 | 6.436 | 6.559 | 509,362 | +0.16(+2.55%) |
Jun 07, 2017 | 6.477 | 6.518 | 6.355 | 6.396 | 55,759 | -0.12(-1.87%) |
Jun 06, 2017 | 6.477 | 6.518 | 6.396 | 6.518 | 10,956 | +0.08(+1.27%) |
Jun 05, 2017 | 6.518 | 6.518 | 6.436 | 6.436 | 83,439 | -0.08(-1.25%) |
Jun 02, 2017 | 6.559 | 6.599 | 6.518 | 6.518 | 29,219 | -0.08(-1.23%) |
Jun 01, 2017 | 6.599 | 6.640 | 6.518 | 6.599 | 9,686 | +0.03(+0.48%) |
May 31, 2017 | 6.681 | 6.681 | 6.518 | 6.568 | 10,048 | -0.07(-1.09%) |
May 30, 2017 | 6.762 | 6.762 | 6.518 | 6.640 | 12,233 | +0.04(+0.62%) |
May 26, 2017 | 6.681 | 6.701 | 6.599 | 6.599 | 36,532 | -0.12(-1.82%) |
May 25, 2017 | 6.803 | 6.844 | 6.722 | 6.722 | 31,338 | +0.00(+0.00%) |
May 24, 2017 | 6.885 | 6.885 | 6.722 | 6.722 | 47,446 | -0.16(-2.37%) |
May 23, 2017 | 6.885 | 6.925 | 6.844 | 6.885 | 99,628 | -0.04(-0.59%) |
May 22, 2017 | 6.925 | 6.966 | 6.844 | 6.925 | 48,853 | +0.08(+1.19%) |
May 19, 2017 | 6.803 | 6.844 | 6.685 | 6.844 | 33,281 | +0.12(+1.82%) |
May 18, 2017 | 6.559 | 6.722 | 6.485 | 6.722 | 32,238 | +0.00(+0.00%) |
May 17, 2017 | 6.844 | 6.844 | 6.559 | 6.722 | 69,124 | -0.16(-2.37%) |
May 16, 2017 | 6.722 | 7.088 | 6.681 | 6.885 | 412,615 | +0.34(+5.23%) |
May 15, 2017 | 6.477 | 6.599 | 6.477 | 6.543 | 21,803 | +0.11(+1.65%) |
May 12, 2017 | 6.497 | 6.599 | 6.396 | 6.436 | 44,853 | -0.16(-2.47%) |
May 11, 2017 | 6.477 | 6.640 | 6.477 | 6.599 | 16,068 | +0.04(+0.62%) |
May 10, 2017 | 6.445 | 6.559 | 6.445 | 6.559 | 11,261 | +0.04(+0.69%) |
May 09, 2017 | 6.477 | 6.559 | 6.402 | 6.514 | 12,417 | +0.16(+2.50%) |
May 08, 2017 | 6.477 | 6.477 | 6.274 | 6.355 | 14,359 | -0.08(-1.27%) |
May 05, 2017 | 6.314 | 6.436 | 6.192 | 6.436 | 20,654 | +0.24(+3.95%) |
May 04, 2017 | 6.233 | 6.233 | 6.151 | 6.192 | 2,667 | +0.08(+1.33%) |
May 03, 2017 | 6.233 | 6.239 | 6.111 | 6.111 | 704,959 | -0.08(-1.32%) |
May 02, 2017 | 6.192 | 6.233 | 6.111 | 6.192 | 17,314 | -0.04(-0.65%) |
May 01, 2017 | 6.233 | 6.314 | 6.233 | 6.233 | 6,421 | -0.08(-1.29%) |
Apr 28, 2017 | 6.314 | 6.355 | 6.192 | 6.314 | 9,211 | +0.04(+0.65%) |
Apr 27, 2017 | 6.274 | 6.396 | 6.233 | 6.274 | 28,923 | +0.00(+0.00%) |
Apr 26, 2017 | 6.355 | 6.392 | 6.274 | 6.274 | 11,409 | -0.12(-1.91%) |
Apr 25, 2017 | 6.430 | 6.436 | 6.355 | 6.396 | 1,818 | -0.04(-0.63%) |
Apr 24, 2017 | 6.396 | 6.436 | 6.364 | 6.436 | 8,709 | +0.04(+0.64%) |
Apr 21, 2017 | 6.355 | 6.436 | 6.347 | 6.396 | 14,397 | +0.08(+1.29%) |
Apr 20, 2017 | 6.314 | 6.355 | 6.196 | 6.314 | 136,476 | +0.04(+0.65%) |
Apr 19, 2017 | 6.192 | 6.274 | 6.029 | 6.274 | 526,047 | +0.08(+1.32%) |
Apr 18, 2017 | 6.070 | 6.192 | 6.070 | 6.192 | 7,372 | +0.06(+1.00%) |
Apr 17, 2017 | 6.151 | 6.229 | 6.070 | 6.131 | 57,359 | -0.02(-0.33%) |
Apr 13, 2017 | 6.274 | 6.355 | 6.151 | 6.151 | 18,918 | -0.16(-2.58%) |
Apr 12, 2017 | 6.559 | 6.599 | 6.314 | 6.314 | 17,308 | -0.20(-3.13%) |
Apr 11, 2017 | 6.518 | 6.559 | 6.436 | 6.518 | 24,686 | -0.04(-0.62%) |
Apr 10, 2017 | 6.640 | 6.640 | 6.559 | 6.559 | 9,881 | -0.08(-1.23%) |
Apr 07, 2017 | 6.559 | 6.640 | 6.522 | 6.640 | 32,844 | +0.08(+1.24%) |
Apr 06, 2017 | 6.396 | 6.559 | 6.396 | 6.559 | 25,330 | +0.24(+3.87%) |
Apr 05, 2017 | 6.314 | 6.351 | 6.274 | 6.314 | 211,934 | -0.04(-0.64%) |
Apr 04, 2017 | 6.314 | 6.355 | 6.274 | 6.355 | 92,102 | +0.08(+1.30%) |