Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 6.282 | 6.398 | 6.244 | 6.324 | 21,618,932 | +0.05(+0.87%) |
Jun 29, 2017 | 6.240 | 6.274 | 6.185 | 6.270 | 11,405,596 | -0.01(-0.20%) |
Jun 28, 2017 | 6.202 | 6.316 | 6.177 | 6.282 | 16,776,755 | +0.09(+1.43%) |
Jun 27, 2017 | 6.198 | 6.228 | 6.118 | 6.194 | 17,634,698 | -0.10(-1.54%) |
Jun 26, 2017 | 6.278 | 6.324 | 6.257 | 6.291 | 7,217,879 | +0.04(+0.61%) |
Jun 23, 2017 | 6.219 | 6.295 | 6.185 | 6.253 | 9,902,804 | +0.03(+0.54%) |
Jun 22, 2017 | 6.295 | 6.299 | 6.164 | 6.219 | 16,393,149 | -0.09(-1.40%) |
Jun 21, 2017 | 6.299 | 6.316 | 6.265 | 6.308 | 7,151,502 | +0.03(+0.54%) |
Jun 20, 2017 | 6.274 | 6.320 | 6.253 | 6.274 | 10,719,115 | +0.03(+0.54%) |
Jun 19, 2017 | 6.185 | 6.251 | 6.154 | 6.240 | 12,632,898 | +0.06(+1.02%) |
Jun 16, 2017 | 6.278 | 6.282 | 6.135 | 6.177 | 20,766,994 | -0.17(-2.65%) |
Jun 15, 2017 | 6.358 | 6.379 | 6.291 | 6.345 | 7,770,030 | -0.04(-0.66%) |
Jun 14, 2017 | 6.404 | 6.438 | 6.345 | 6.388 | 7,895,704 | +0.01(+0.20%) |
Jun 13, 2017 | 6.371 | 6.425 | 6.367 | 6.375 | 11,504,015 | +0.03(+0.53%) |
Jun 12, 2017 | 6.392 | 6.417 | 6.312 | 6.341 | 11,347,720 | +0.05(+0.74%) |
Jun 09, 2017 | 6.358 | 6.367 | 6.160 | 6.295 | 30,054,288 | -0.13(-2.10%) |
Jun 08, 2017 | 6.459 | 6.463 | 6.373 | 6.430 | 13,702,156 | -0.03(-0.39%) |
Jun 07, 2017 | 6.459 | 6.501 | 6.432 | 6.455 | 16,726,412 | -0.11(-1.67%) |
Jun 06, 2017 | 6.455 | 6.577 | 6.442 | 6.564 | 19,086,318 | +0.15(+2.36%) |
Jun 05, 2017 | 6.375 | 6.438 | 6.367 | 6.413 | 9,630,375 | +0.02(+0.33%) |
Jun 02, 2017 | 6.400 | 6.425 | 6.350 | 6.392 | 11,539,760 | -0.05(-0.78%) |
Jun 01, 2017 | 6.354 | 6.447 | 6.345 | 6.442 | 13,468,104 | +0.08(+1.32%) |
May 31, 2017 | 6.396 | 6.413 | 6.320 | 6.358 | 10,732,738 | -0.03(-0.47%) |
May 30, 2017 | 6.442 | 6.467 | 6.359 | 6.388 | 15,552,580 | -0.05(-0.84%) |
May 26, 2017 | 6.434 | 6.467 | 6.376 | 6.442 | 13,735,467 | +0.01(+0.13%) |
May 25, 2017 | 6.401 | 6.509 | 6.401 | 6.434 | 19,070,572 | +0.13(+2.04%) |
May 24, 2017 | 6.251 | 6.314 | 6.235 | 6.305 | 15,435,223 | +0.06(+0.93%) |
May 23, 2017 | 6.243 | 6.295 | 6.226 | 6.247 | 7,877,192 | +0.00(+0.07%) |
May 22, 2017 | 6.289 | 6.293 | 6.226 | 6.243 | 7,518,539 | -0.05(-0.73%) |
May 19, 2017 | 6.243 | 6.297 | 6.218 | 6.289 | 7,491,599 | +0.07(+1.20%) |
May 18, 2017 | 6.231 | 6.260 | 6.173 | 6.214 | 9,834,026 | +0.04(+0.60%) |
May 17, 2017 | 6.285 | 6.309 | 6.148 | 6.177 | 20,341,000 | -0.15(-2.42%) |
May 16, 2017 | 6.293 | 6.351 | 6.293 | 6.330 | 12,105,009 | +0.06(+0.93%) |
May 15, 2017 | 6.297 | 6.318 | 6.258 | 6.272 | 9,725,996 | -0.07(-1.05%) |
May 12, 2017 | 6.367 | 6.434 | 6.326 | 6.338 | 13,064,317 | +0.00(+0.07%) |
May 11, 2017 | 6.177 | 6.347 | 6.168 | 6.334 | 36,938,416 | +0.15(+2.41%) |
May 10, 2017 | 6.177 | 6.206 | 6.127 | 6.185 | 10,754,594 | -0.01(-0.20%) |
May 09, 2017 | 6.247 | 6.285 | 6.166 | 6.197 | 25,984,604 | -0.07(-1.06%) |
May 08, 2017 | 6.160 | 6.285 | 6.160 | 6.264 | 23,031,260 | +0.12(+2.03%) |
May 05, 2017 | 6.098 | 6.152 | 6.098 | 6.139 | 14,410,952 | +0.03(+0.54%) |
May 04, 2017 | 6.106 | 6.131 | 6.090 | 6.106 | 12,340,149 | +0.02(+0.27%) |
May 03, 2017 | 6.085 | 6.107 | 6.056 | 6.090 | 9,136,281 | +0.07(+1.10%) |
May 02, 2017 | 6.040 | 6.090 | 6.009 | 6.023 | 13,684,597 | -0.01(-0.14%) |
May 01, 2017 | 6.036 | 6.048 | 6.019 | 6.031 | 5,505,918 | -0.01(-0.14%) |
Apr 28, 2017 | 6.031 | 6.056 | 6.007 | 6.040 | 10,875,379 | -0.00(-0.07%) |
Apr 27, 2017 | 6.015 | 6.056 | 6.002 | 6.044 | 10,752,825 | +0.03(+0.48%) |
Apr 26, 2017 | 5.994 | 6.031 | 5.978 | 6.015 | 13,090,420 | -0.02(-0.28%) |
Apr 25, 2017 | 6.023 | 6.048 | 5.982 | 6.031 | 17,258,900 | +0.05(+0.76%) |
Apr 24, 2017 | 6.044 | 6.058 | 5.957 | 5.986 | 17,657,364 | -0.02(-0.35%) |
Apr 21, 2017 | 5.994 | 6.007 | 5.949 | 6.007 | 17,965,702 | +0.00(+0.07%) |
Apr 20, 2017 | 6.031 | 6.034 | 5.973 | 6.002 | 8,258,065 | +0.05(+0.91%) |
Apr 19, 2017 | 5.973 | 5.992 | 5.932 | 5.949 | 11,721,945 | -0.03(-0.55%) |
Apr 18, 2017 | 5.969 | 6.011 | 5.951 | 5.982 | 14,631,069 | -0.05(-0.76%) |
Apr 17, 2017 | 6.023 | 6.044 | 6.002 | 6.027 | 19,262,136 | +0.02(+0.35%) |
Apr 13, 2017 | 6.106 | 6.152 | 6.007 | 6.007 | 42,553,404 | -0.32(-5.11%) |
Apr 12, 2017 | 6.255 | 6.334 | 6.235 | 6.330 | 20,953,274 | +0.07(+1.13%) |
Apr 11, 2017 | 6.285 | 6.295 | 6.218 | 6.260 | 11,933,072 | -0.03(-0.53%) |
Apr 10, 2017 | 6.206 | 6.303 | 6.185 | 6.293 | 20,795,740 | -0.04(-0.65%) |
Apr 07, 2017 | 6.326 | 6.361 | 6.305 | 6.334 | 8,311,332 | -0.04(-0.59%) |
Apr 06, 2017 | 6.367 | 6.388 | 6.355 | 6.372 | 8,095,296 | +0.00(+0.00%) |
Apr 05, 2017 | 6.367 | 6.384 | 6.326 | 6.372 | 10,439,446 | -0.01(-0.19%) |
Apr 04, 2017 | 6.388 | 6.434 | 6.365 | 6.384 | 14,226,501 | -0.03(-0.52%) |