Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 7.400 | 7.420 | 7.323 | 7.410 | 17,961 | -0.05(-0.67%) |
Jun 29, 2017 | 7.448 | 7.519 | 7.440 | 7.460 | 11,320 | -0.05(-0.67%) |
Jun 28, 2017 | 7.410 | 7.545 | 7.410 | 7.510 | 17,931 | +0.26(+3.59%) |
Jun 27, 2017 | 7.310 | 7.369 | 7.250 | 7.250 | 8,459 | +0.02(+0.28%) |
Jun 26, 2017 | 7.260 | 7.260 | 7.190 | 7.230 | 18,303 | -0.07(-0.96%) |
Jun 23, 2017 | 7.300 | 7.320 | 7.240 | 7.300 | 13,946 | -0.04(-0.54%) |
Jun 22, 2017 | 7.360 | 7.390 | 7.311 | 7.340 | 19,534 | -0.07(-0.94%) |
Jun 21, 2017 | 7.400 | 7.449 | 7.330 | 7.410 | 27,306 | -0.07(-0.94%) |
Jun 20, 2017 | 7.500 | 7.630 | 7.460 | 7.480 | 13,151 | -0.09(-1.19%) |
Jun 19, 2017 | 7.570 | 7.660 | 7.490 | 7.570 | 10,079 | -0.07(-0.92%) |
Jun 16, 2017 | 7.530 | 7.680 | 7.460 | 7.640 | 49,628 | -0.11(-1.42%) |
Jun 15, 2017 | 7.560 | 7.830 | 7.560 | 7.750 | 14,172 | -0.19(-2.39%) |
Jun 14, 2017 | 7.820 | 7.980 | 7.820 | 7.940 | 16,432 | +0.12(+1.53%) |
Jun 13, 2017 | 7.750 | 7.840 | 7.706 | 7.820 | 9,262 | +0.01(+0.13%) |
Jun 12, 2017 | 7.710 | 7.820 | 7.700 | 7.810 | 9,837 | +0.15(+1.96%) |
Jun 09, 2017 | 7.590 | 7.930 | 7.570 | 7.660 | 44,290 | -0.08(-1.03%) |
Jun 08, 2017 | 7.730 | 7.820 | 7.680 | 7.740 | 10,470 | -0.09(-1.15%) |
Jun 07, 2017 | 7.760 | 7.830 | 7.670 | 7.830 | 13,084 | +0.14(+1.82%) |
Jun 06, 2017 | 7.640 | 7.710 | 7.636 | 7.690 | 18,859 | +0.03(+0.39%) |
Jun 05, 2017 | 7.620 | 7.680 | 7.610 | 7.660 | 10,989 | -0.09(-1.16%) |
Jun 02, 2017 | 7.720 | 7.780 | 7.652 | 7.750 | 6,881 | +0.02(+0.26%) |
Jun 01, 2017 | 7.780 | 7.798 | 7.680 | 7.730 | 12,729 | +0.04(+0.52%) |
May 31, 2017 | 7.670 | 7.758 | 7.640 | 7.690 | 6,779 | +0.03(+0.39%) |
May 30, 2017 | 7.650 | 7.680 | 7.590 | 7.660 | 8,920 | -0.24(-3.04%) |
May 26, 2017 | 7.830 | 7.930 | 7.830 | 7.900 | 23,814 | -0.04(-0.50%) |
May 25, 2017 | 7.910 | 7.960 | 7.870 | 7.940 | 9,825 | +0.04(+0.51%) |
May 24, 2017 | 7.840 | 7.930 | 7.822 | 7.900 | 10,061 | +0.04(+0.51%) |
May 23, 2017 | 8.000 | 8.000 | 7.854 | 7.860 | 18,712 | -0.20(-2.48%) |
May 22, 2017 | 8.060 | 8.080 | 8.020 | 8.060 | 7,047 | -0.02(-0.25%) |
May 19, 2017 | 7.990 | 8.100 | 7.990 | 8.080 | 9,429 | +0.14(+1.76%) |
May 18, 2017 | 7.870 | 7.980 | 7.822 | 7.940 | 7,707 | -0.16(-1.98%) |
May 17, 2017 | 8.120 | 8.160 | 8.072 | 8.100 | 6,249 | -0.17(-2.06%) |
May 16, 2017 | 8.210 | 8.290 | 8.210 | 8.270 | 10,188 | +0.15(+1.85%) |
May 15, 2017 | 8.090 | 8.120 | 8.030 | 8.120 | 12,657 | +0.07(+0.87%) |
May 12, 2017 | 7.992 | 8.060 | 7.992 | 8.050 | 19,579 | +0.19(+2.42%) |
May 11, 2017 | 7.750 | 7.860 | 7.750 | 7.860 | 10,675 | -0.01(-0.13%) |
May 10, 2017 | 7.870 | 7.923 | 7.830 | 7.870 | 5,394 | -0.09(-1.13%) |
May 09, 2017 | 7.922 | 7.990 | 7.902 | 7.960 | 13,779 | -0.02(-0.25%) |
May 08, 2017 | 7.850 | 8.000 | 7.850 | 7.980 | 12,704 | +0.01(+0.13%) |
May 05, 2017 | 7.890 | 8.010 | 7.880 | 7.970 | 11,729 | +0.32(+4.18%) |
May 04, 2017 | 7.540 | 7.720 | 7.540 | 7.650 | 3,733,405 | +0.24(+3.24%) |
May 03, 2017 | 7.388 | 7.410 | 7.240 | 7.410 | 1,037,077 | +0.05(+0.68%) |
May 02, 2017 | 7.346 | 7.420 | 7.307 | 7.360 | 27,899 | +0.19(+2.65%) |
May 01, 2017 | 7.120 | 7.279 | 7.120 | 7.170 | 6,784 | -0.05(-0.69%) |
Apr 28, 2017 | 7.130 | 7.250 | 7.110 | 7.220 | 10,380 | -0.06(-0.82%) |
Apr 27, 2017 | 7.240 | 7.290 | 7.210 | 7.280 | 18,898 | -0.08(-1.09%) |
Apr 26, 2017 | 7.310 | 7.370 | 7.310 | 7.360 | 6,031 | -0.08(-1.08%) |
Apr 25, 2017 | 7.330 | 7.440 | 7.310 | 7.440 | 16,118 | +0.15(+2.06%) |
Apr 24, 2017 | 7.200 | 7.290 | 7.100 | 7.290 | 14,869 | +0.40(+5.81%) |
Apr 21, 2017 | 6.860 | 6.960 | 6.840 | 6.890 | 8,836 | -0.08(-1.15%) |
Apr 20, 2017 | 6.910 | 7.000 | 6.900 | 6.970 | 14,709 | +0.17(+2.50%) |
Apr 19, 2017 | 6.680 | 6.860 | 6.680 | 6.800 | 12,011 | -0.06(-0.87%) |
Apr 18, 2017 | 6.710 | 6.900 | 6.677 | 6.860 | 361,944 | -0.11(-1.58%) |
Apr 17, 2017 | 7.000 | 7.060 | 6.970 | 6.970 | 26,976 | +0.05(+0.72%) |
Apr 13, 2017 | 6.880 | 6.940 | 6.820 | 6.920 | 6,195 | -0.08(-1.14%) |
Apr 12, 2017 | 6.900 | 7.020 | 6.880 | 7.000 | 59,454 | +0.05(+0.72%) |
Apr 11, 2017 | 6.850 | 6.980 | 6.840 | 6.950 | 244,850 | +0.03(+0.43%) |
Apr 10, 2017 | 6.890 | 6.950 | 6.870 | 6.920 | 29,121 | -0.04(-0.57%) |
Apr 07, 2017 | 6.960 | 7.025 | 6.920 | 6.960 | 8,455 | -0.07(-1.00%) |
Apr 06, 2017 | 7.030 | 7.050 | 6.950 | 7.030 | 14,042 | +0.02(+0.29%) |
Apr 05, 2017 | 7.010 | 7.050 | 6.980 | 7.010 | 5,071 | -0.04(-0.57%) |
Apr 04, 2017 | 6.927 | 7.050 | 6.927 | 7.050 | 4,291 | -0.03(-0.42%) |