Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 7.362 | 7.407 | 7.228 | 7.273 | 125,740 | -0.04(-0.61%) |
Jun 29, 2017 | 7.451 | 7.585 | 7.094 | 7.318 | 198,150 | -0.13(-1.80%) |
Jun 28, 2017 | 7.630 | 7.675 | 7.407 | 7.451 | 140,806 | -0.13(-1.76%) |
Jun 27, 2017 | 7.451 | 7.808 | 7.407 | 7.585 | 223,053 | +0.09(+1.19%) |
Jun 26, 2017 | 7.273 | 7.496 | 7.184 | 7.496 | 378,415 | +0.22(+3.07%) |
Jun 23, 2017 | 7.005 | 7.273 | 7.005 | 7.273 | 576,354 | +0.27(+3.82%) |
Jun 22, 2017 | 6.827 | 7.050 | 6.827 | 7.005 | 144,929 | +0.18(+2.61%) |
Jun 21, 2017 | 7.050 | 7.094 | 6.782 | 6.827 | 91,406 | -0.18(-2.55%) |
Jun 20, 2017 | 7.050 | 7.094 | 6.871 | 7.005 | 117,852 | -0.04(-0.63%) |
Jun 19, 2017 | 6.916 | 7.094 | 6.871 | 7.050 | 104,117 | +0.04(+0.64%) |
Jun 16, 2017 | 6.738 | 7.050 | 6.738 | 7.005 | 145,217 | +0.22(+3.29%) |
Jun 15, 2017 | 6.871 | 7.094 | 6.693 | 6.782 | 66,543 | -0.13(-1.94%) |
Jun 14, 2017 | 7.050 | 7.139 | 6.916 | 6.916 | 111,330 | -0.18(-2.52%) |
Jun 13, 2017 | 7.005 | 7.228 | 7.005 | 7.094 | 139,143 | +0.09(+1.27%) |
Jun 12, 2017 | 6.916 | 7.094 | 6.871 | 7.005 | 258,874 | +0.13(+1.95%) |
Jun 09, 2017 | 6.738 | 7.005 | 6.604 | 6.871 | 180,559 | +0.13(+1.99%) |
Jun 08, 2017 | 6.381 | 6.760 | 6.336 | 6.738 | 147,004 | +0.36(+5.59%) |
Jun 07, 2017 | 6.470 | 6.559 | 6.358 | 6.381 | 71,679 | -0.09(-1.38%) |
Jun 06, 2017 | 6.381 | 6.514 | 6.224 | 6.470 | 96,183 | +0.04(+0.69%) |
Jun 05, 2017 | 6.336 | 6.470 | 6.336 | 6.425 | 109,285 | +0.00(+0.00%) |
Jun 02, 2017 | 6.425 | 6.470 | 6.336 | 6.425 | 97,641 | +0.00(+0.00%) |
Jun 01, 2017 | 6.425 | 6.604 | 6.336 | 6.425 | 211,418 | +0.00(+0.00%) |
May 31, 2017 | 6.559 | 6.559 | 6.291 | 6.425 | 250,894 | -0.13(-2.04%) |
May 30, 2017 | 6.648 | 6.693 | 6.381 | 6.559 | 181,740 | -0.09(-1.34%) |
May 26, 2017 | 6.648 | 6.648 | 6.514 | 6.648 | 251,729 | +0.00(+0.00%) |
May 25, 2017 | 6.693 | 6.738 | 6.492 | 6.648 | 160,671 | -0.04(-0.67%) |
May 24, 2017 | 6.827 | 6.871 | 6.648 | 6.693 | 178,091 | -0.18(-2.60%) |
May 23, 2017 | 6.961 | 6.961 | 6.738 | 6.871 | 166,078 | -0.09(-1.28%) |
May 22, 2017 | 6.871 | 7.028 | 6.827 | 6.961 | 139,808 | +0.09(+1.30%) |
May 19, 2017 | 6.827 | 7.005 | 6.738 | 6.871 | 102,335 | +0.00(+0.00%) |
May 18, 2017 | 6.782 | 7.005 | 6.693 | 6.871 | 124,791 | +0.09(+1.32%) |
May 17, 2017 | 6.961 | 7.005 | 6.715 | 6.782 | 229,939 | -0.27(-3.80%) |
May 16, 2017 | 7.050 | 7.139 | 6.961 | 7.050 | 151,764 | +0.09(+1.28%) |
May 15, 2017 | 7.184 | 7.318 | 6.916 | 6.961 | 87,981 | -0.13(-1.89%) |
May 12, 2017 | 7.228 | 7.318 | 7.094 | 7.094 | 235,379 | -0.18(-2.45%) |
May 11, 2017 | 7.005 | 7.353 | 6.871 | 7.273 | 266,952 | +0.22(+3.16%) |
May 10, 2017 | 6.693 | 7.094 | 6.693 | 7.050 | 188,530 | +0.31(+4.64%) |
May 09, 2017 | 6.693 | 6.827 | 6.648 | 6.738 | 140,090 | +0.09(+1.34%) |
May 08, 2017 | 6.514 | 6.782 | 6.470 | 6.648 | 127,309 | +0.13(+2.05%) |
May 05, 2017 | 6.782 | 6.894 | 6.514 | 6.514 | 281,428 | -0.22(-3.31%) |
May 04, 2017 | 6.782 | 6.827 | 6.648 | 6.738 | 283,198 | +0.00(+0.00%) |
May 03, 2017 | 6.871 | 7.005 | 6.514 | 6.738 | 283,817 | -0.04(-0.66%) |
May 02, 2017 | 6.827 | 6.871 | 6.604 | 6.782 | 196,553 | +0.04(+0.66%) |
May 01, 2017 | 6.871 | 7.005 | 6.738 | 6.738 | 152,848 | -0.18(-2.58%) |
Apr 28, 2017 | 6.871 | 7.117 | 6.782 | 6.916 | 362,914 | +0.04(+0.65%) |
Apr 27, 2017 | 6.738 | 6.871 | 6.604 | 6.871 | 229,648 | +0.13(+1.99%) |
Apr 26, 2017 | 6.693 | 6.849 | 6.604 | 6.738 | 170,507 | +0.04(+0.67%) |
Apr 25, 2017 | 6.514 | 6.693 | 6.470 | 6.693 | 311,523 | +0.18(+2.74%) |
Apr 24, 2017 | 6.336 | 6.559 | 6.291 | 6.514 | 282,588 | +0.31(+5.04%) |
Apr 21, 2017 | 6.514 | 6.648 | 6.202 | 6.202 | 520,178 | -0.45(-6.71%) |
Apr 20, 2017 | 6.514 | 6.804 | 6.425 | 6.648 | 204,638 | +0.13(+2.05%) |
Apr 19, 2017 | 6.604 | 6.671 | 6.381 | 6.514 | 228,317 | -0.09(-1.35%) |
Apr 18, 2017 | 6.648 | 6.782 | 6.559 | 6.604 | 257,965 | -0.09(-1.33%) |
Apr 17, 2017 | 7.050 | 7.050 | 6.581 | 6.693 | 261,596 | -0.22(-3.23%) |
Apr 13, 2017 | 7.362 | 7.407 | 6.916 | 6.916 | 410,979 | -0.49(-6.63%) |
Apr 12, 2017 | 7.407 | 7.630 | 7.407 | 7.407 | 228,901 | -0.09(-1.19%) |
Apr 11, 2017 | 7.362 | 7.563 | 7.273 | 7.496 | 268,711 | +0.09(+1.20%) |
Apr 10, 2017 | 7.451 | 7.563 | 7.273 | 7.407 | 320,671 | -0.04(-0.60%) |
Apr 07, 2017 | 7.005 | 7.451 | 6.961 | 7.451 | 210,864 | +0.49(+7.05%) |
Apr 06, 2017 | 6.916 | 7.028 | 6.846 | 6.961 | 95,829 | +0.04(+0.65%) |
Apr 05, 2017 | 7.094 | 7.139 | 6.916 | 6.916 | 197,867 | -0.22(-3.13%) |
Apr 04, 2017 | 7.184 | 7.184 | 7.050 | 7.139 | 149,397 | -0.04(-0.62%) |