Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 6.304 | 6.348 | 6.214 | 6.304 | 7,559 | +0.00(+0.00%) |
Jun 29, 2017 | 6.259 | 6.393 | 6.215 | 6.304 | 49,369 | +0.00(+0.00%) |
Jun 28, 2017 | 6.295 | 6.348 | 6.080 | 6.304 | 12,397 | +0.04(+0.71%) |
Jun 27, 2017 | 6.125 | 6.259 | 6.125 | 6.259 | 4,634 | +0.13(+2.19%) |
Jun 26, 2017 | 5.968 | 6.125 | 5.830 | 6.125 | 12,234 | +0.09(+1.48%) |
Jun 23, 2017 | 6.035 | 6.157 | 5.857 | 6.035 | 184,665 | +0.00(+0.00%) |
Jun 22, 2017 | 6.035 | 6.125 | 5.901 | 6.035 | 52,392 | -0.09(-1.46%) |
Jun 21, 2017 | 6.080 | 6.304 | 6.035 | 6.125 | 78,613 | +0.00(+0.00%) |
Jun 20, 2017 | 6.214 | 6.214 | 6.080 | 6.125 | 11,882 | -0.13(-2.14%) |
Jun 19, 2017 | 6.170 | 6.259 | 6.131 | 6.259 | 14,067 | +0.04(+0.72%) |
Jun 16, 2017 | 5.678 | 6.348 | 5.678 | 6.214 | 65,733 | -0.04(-0.71%) |
Jun 15, 2017 | 6.080 | 6.393 | 6.080 | 6.259 | 19,967 | +0.04(+0.72%) |
Jun 14, 2017 | 6.170 | 6.304 | 6.080 | 6.214 | 18,498 | -0.04(-0.71%) |
Jun 13, 2017 | 6.304 | 6.304 | 6.179 | 6.259 | 21,776 | +0.04(+0.72%) |
Jun 12, 2017 | 6.393 | 6.393 | 6.170 | 6.214 | 54,568 | -0.09(-1.42%) |
Jun 09, 2017 | 5.931 | 6.393 | 5.931 | 6.304 | 44,962 | +0.13(+2.17%) |
Jun 08, 2017 | 5.767 | 6.304 | 5.767 | 6.170 | 18,056 | +0.49(+8.66%) |
Jun 07, 2017 | 5.731 | 5.812 | 5.633 | 5.678 | 8,051 | -0.04(-0.78%) |
Jun 06, 2017 | 5.544 | 5.767 | 5.544 | 5.722 | 8,988 | +0.18(+3.23%) |
Jun 05, 2017 | 5.633 | 5.767 | 5.544 | 5.544 | 8,186 | -0.31(-5.34%) |
Jun 02, 2017 | 5.588 | 5.901 | 5.588 | 5.857 | 15,410 | +0.31(+5.65%) |
Jun 01, 2017 | 5.544 | 5.588 | 5.454 | 5.544 | 27,090 | +0.13(+2.48%) |
May 31, 2017 | 5.775 | 5.775 | 5.410 | 5.410 | 9,411 | -0.31(-5.47%) |
May 30, 2017 | 5.633 | 5.857 | 5.596 | 5.722 | 16,286 | +0.09(+1.59%) |
May 26, 2017 | 5.499 | 5.678 | 5.410 | 5.633 | 12,898 | +0.04(+0.80%) |
May 25, 2017 | 5.678 | 5.678 | 5.499 | 5.588 | 11,827 | -0.04(-0.79%) |
May 24, 2017 | 5.678 | 5.678 | 5.499 | 5.633 | 14,459 | +0.00(+0.00%) |
May 23, 2017 | 5.678 | 5.723 | 5.499 | 5.633 | 21,011 | +0.00(+0.00%) |
May 22, 2017 | 5.499 | 5.678 | 5.454 | 5.633 | 18,247 | +0.09(+1.61%) |
May 19, 2017 | 5.454 | 5.588 | 5.365 | 5.544 | 40,395 | +0.04(+0.81%) |
May 18, 2017 | 5.275 | 5.588 | 5.270 | 5.499 | 21,612 | +0.27(+5.13%) |
May 17, 2017 | 5.454 | 5.588 | 5.186 | 5.231 | 41,317 | -0.27(-4.88%) |
May 16, 2017 | 5.857 | 5.857 | 5.454 | 5.499 | 15,451 | -0.18(-3.15%) |
May 15, 2017 | 5.633 | 5.767 | 5.617 | 5.678 | 20,191 | +0.04(+0.79%) |
May 12, 2017 | 5.588 | 5.767 | 5.588 | 5.633 | 38,789 | +0.00(+0.00%) |
May 11, 2017 | 5.901 | 5.946 | 5.633 | 5.633 | 43,159 | -0.31(-5.26%) |
May 10, 2017 | 6.125 | 6.170 | 5.946 | 5.946 | 17,025 | -0.13(-2.21%) |
May 09, 2017 | 6.051 | 6.170 | 6.035 | 6.080 | 11,243 | -0.04(-0.73%) |
May 08, 2017 | 6.125 | 6.214 | 6.035 | 6.125 | 32,774 | +0.04(+0.74%) |
May 05, 2017 | 6.190 | 6.218 | 6.080 | 6.080 | 11,780 | -0.13(-2.16%) |
May 04, 2017 | 6.259 | 6.304 | 6.170 | 6.214 | 32,302 | +0.00(+0.00%) |
May 03, 2017 | 6.170 | 6.259 | 6.170 | 6.214 | 14,749 | +0.04(+0.72%) |
May 02, 2017 | 6.214 | 6.259 | 5.973 | 6.170 | 17,802 | -0.09(-1.43%) |
May 01, 2017 | 6.304 | 6.348 | 6.214 | 6.259 | 20,031 | -0.04(-0.71%) |
Apr 28, 2017 | 6.214 | 6.348 | 6.214 | 6.304 | 21,177 | +0.09(+1.44%) |
Apr 27, 2017 | 6.617 | 6.617 | 6.170 | 6.214 | 26,672 | -0.40(-6.08%) |
Apr 26, 2017 | 6.661 | 6.706 | 6.572 | 6.617 | 37,333 | -0.04(-0.67%) |
Apr 25, 2017 | 6.617 | 6.706 | 6.617 | 6.661 | 27,265 | +0.09(+1.36%) |
Apr 24, 2017 | 6.617 | 6.706 | 6.527 | 6.572 | 11,683 | +0.04(+0.68%) |
Apr 21, 2017 | 6.259 | 6.617 | 6.259 | 6.527 | 29,476 | +0.22(+3.55%) |
Apr 20, 2017 | 6.214 | 6.348 | 6.214 | 6.304 | 22,081 | +0.13(+2.17%) |
Apr 19, 2017 | 6.348 | 6.393 | 6.170 | 6.170 | 17,831 | -0.18(-2.82%) |
Apr 18, 2017 | 6.304 | 6.438 | 6.304 | 6.348 | 35,315 | +0.09(+1.43%) |
Apr 17, 2017 | 6.080 | 6.304 | 6.080 | 6.259 | 17,501 | +0.13(+2.19%) |
Apr 13, 2017 | 6.125 | 6.304 | 6.102 | 6.125 | 34,776 | +0.00(+0.00%) |
Apr 12, 2017 | 6.214 | 6.256 | 6.080 | 6.125 | 10,375 | -0.09(-1.44%) |
Apr 11, 2017 | 6.393 | 6.406 | 6.214 | 6.214 | 20,619 | -0.09(-1.42%) |
Apr 10, 2017 | 6.304 | 6.348 | 6.214 | 6.304 | 30,219 | +0.09(+1.44%) |
Apr 07, 2017 | 6.262 | 6.348 | 6.214 | 6.214 | 7,303 | +0.00(+0.00%) |
Apr 06, 2017 | 6.304 | 6.418 | 6.080 | 6.214 | 38,929 | -0.04(-0.71%) |
Apr 05, 2017 | 6.617 | 6.795 | 6.259 | 6.259 | 58,407 | -0.27(-4.11%) |
Apr 04, 2017 | 6.483 | 6.527 | 6.393 | 6.527 | 27,784 | +0.04(+0.69%) |