Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2017 | 7.540 | 15 | +0.20(+2.72%) | |||
Jun 28, 2017 | 7.620 | 7.620 | 7.275 | 7.340 | 5,332 | -0.22(-2.91%) |
Jun 27, 2017 | 7.710 | 7.710 | 7.211 | 7.560 | 5,838 | -0.34(-4.30%) |
Jun 26, 2017 | 7.100 | 7.950 | 7.100 | 7.900 | 8,896 | +0.89(+12.74%) |
Jun 23, 2017 | 6.996 | 7.049 | 6.996 | 7.007 | 6,011 | +0.12(+1.70%) |
Jun 21, 2017 | 6.890 | 120 | +0.34(+5.20%) | |||
Jun 20, 2017 | 7.100 | 7.100 | 6.550 | 6.550 | 2,058 | -0.52(-7.35%) |
Jun 19, 2017 | 6.810 | 7.150 | 6.810 | 7.069 | 4,224 | +0.11(+1.57%) |
Jun 16, 2017 | 6.920 | 6.960 | 6.900 | 6.960 | 6,348 | +0.05(+0.78%) |
Jun 15, 2017 | 6.906 | 6.906 | 6.906 | 6.906 | 166 | -0.06(-0.92%) |
Jun 14, 2017 | 6.860 | 6.970 | 6.794 | 6.970 | 2,315 | -0.08(-1.13%) |
Jun 13, 2017 | 6.850 | 7.050 | 6.850 | 7.050 | 696 | +0.08(+1.15%) |
Jun 12, 2017 | 6.650 | 6.970 | 6.650 | 6.970 | 265 | +0.11(+1.60%) |
Jun 09, 2017 | 7.000 | 7.000 | 6.510 | 6.860 | 14,475 | -0.18(-2.56%) |
Jun 08, 2017 | 6.974 | 7.040 | 6.974 | 7.040 | 1,006 | +0.05(+0.72%) |
Jun 07, 2017 | 6.873 | 6.990 | 6.860 | 6.990 | 1,939 | +0.17(+2.49%) |
Jun 06, 2017 | 6.840 | 6.840 | 6.820 | 6.820 | 691 | -0.08(-1.16%) |
Jun 05, 2017 | 6.890 | 6.900 | 6.890 | 6.900 | 276 | -0.10(-1.43%) |
Jun 02, 2017 | 6.900 | 7.000 | 6.900 | 7.000 | 2,264 | +0.18(+2.64%) |
Jun 01, 2017 | 6.770 | 6.870 | 6.510 | 6.820 | 2,556 | -0.07(-1.02%) |
May 31, 2017 | 6.890 | 6.940 | 6.890 | 6.890 | 2,479 | -0.21(-2.96%) |
May 30, 2017 | 6.900 | 7.110 | 6.900 | 7.100 | 625 | +0.25(+3.63%) |
May 26, 2017 | 6.860 | 7.120 | 6.850 | 6.851 | 4,132 | +0.01(+0.13%) |
May 25, 2017 | 6.842 | 6.842 | 6.842 | 6.842 | 749 | -0.06(-0.83%) |
May 24, 2017 | 6.839 | 6.900 | 6.839 | 6.900 | 1,796 | -0.23(-3.23%) |
May 18, 2017 | 7.130 | 7.130 | 7.130 | 0 | +0.23(+3.33%) | |
May 17, 2017 | 7.193 | 7.193 | 6.900 | 6.900 | 851 | -0.23(-3.22%) |
May 16, 2017 | 6.890 | 7.130 | 6.880 | 7.130 | 932 | +0.24(+3.46%) |
May 15, 2017 | 6.710 | 7.090 | 6.710 | 6.891 | 19,201 | -0.22(-3.08%) |
May 12, 2017 | 7.095 | 7.110 | 7.095 | 7.110 | 1,516 | +0.01(+0.14%) |
May 10, 2017 | 7.100 | 7.100 | 7.100 | 0 | +0.06(+0.86%) | |
May 09, 2017 | 7.120 | 7.130 | 7.040 | 7.040 | 2,216 | +0.08(+1.20%) |
May 08, 2017 | 7.080 | 7.080 | 6.956 | 6.956 | 451 | +0.21(+3.05%) |
May 04, 2017 | 6.750 | 6.750 | 6.750 | 0 | -0.35(-4.93%) | |
May 02, 2017 | 7.100 | 1 | +0.15(+2.15%) | |||
Apr 28, 2017 | 6.950 | 3 | -0.15(-2.11%) | |||
Apr 27, 2017 | 7.100 | 7.100 | 7.100 | 7.100 | 143 | -0.05(-0.69%) |
Apr 26, 2017 | 7.100 | 7.150 | 7.043 | 7.150 | 907 | -0.03(-0.42%) |
Apr 25, 2017 | 7.160 | 7.180 | 7.160 | 7.180 | 1,401 | +0.06(+0.84%) |
Apr 24, 2017 | 7.100 | 7.180 | 7.100 | 7.120 | 1,242 | +0.14(+2.00%) |
Apr 21, 2017 | 6.950 | 7.010 | 6.910 | 6.981 | 2,884 | -0.14(-1.91%) |
Apr 19, 2017 | 7.116 | 13 | -0.10(-1.43%) | |||
Apr 18, 2017 | 6.900 | 7.220 | 6.900 | 7.220 | 865 | +0.31(+4.49%) |
Apr 17, 2017 | 6.990 | 6.990 | 6.910 | 6.910 | 860 | -0.01(-0.15%) |
Apr 13, 2017 | 6.900 | 6.921 | 6.900 | 6.921 | 1,118 | +0.05(+0.73%) |
Apr 12, 2017 | 6.871 | 6.871 | 6.871 | 6.871 | 521 | -0.12(-1.71%) |
Apr 11, 2017 | 6.990 | 6.990 | 6.990 | 6.990 | 443 | +0.03(+0.43%) |
Apr 10, 2017 | 6.960 | 6.960 | 6.960 | 6.960 | 339 | +0.20(+2.96%) |
Apr 07, 2017 | 6.920 | 7.127 | 6.760 | 6.760 | 2,065 | +0.00(+0.00%) |
Apr 06, 2017 | 6.780 | 7.000 | 6.760 | 6.760 | 517 | -0.01(-0.18%) |
Apr 05, 2017 | 6.710 | 7.180 | 6.710 | 6.772 | 2,066 | +0.02(+0.33%) |
Apr 04, 2017 | 6.620 | 6.780 | 6.620 | 6.750 | 5,100 | -0.09(-1.28%) |