Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 7.495 | 7.495 | 7.395 | 7.400 | 21,552 | +0.13(+1.79%) |
Jun 29, 2017 | 7.480 | 7.480 | 7.270 | 7.270 | 9,809 | +0.03(+0.41%) |
Jun 28, 2017 | 7.420 | 7.440 | 7.240 | 7.240 | 6,727 | -0.06(-0.82%) |
Jun 27, 2017 | 7.337 | 7.337 | 7.220 | 7.300 | 7,451 | -0.05(-0.68%) |
Jun 26, 2017 | 7.223 | 7.372 | 7.200 | 7.350 | 13,514 | +0.20(+2.80%) |
Jun 23, 2017 | 7.215 | 7.320 | 7.110 | 7.150 | 3,941 | -0.12(-1.68%) |
Jun 22, 2017 | 7.307 | 7.330 | 7.100 | 7.272 | 5,802 | -0.02(-0.27%) |
Jun 21, 2017 | 7.317 | 7.330 | 7.200 | 7.293 | 8,129 | -0.13(-1.72%) |
Jun 20, 2017 | 7.398 | 7.420 | 7.200 | 7.420 | 19,058 | -0.04(-0.54%) |
Jun 19, 2017 | 7.676 | 7.700 | 7.460 | 7.460 | 3,758 | -0.07(-0.93%) |
Jun 16, 2017 | 7.509 | 7.530 | 7.320 | 7.530 | 13,800 | +0.14(+1.89%) |
Jun 15, 2017 | 7.379 | 7.550 | 7.360 | 7.390 | 32,547 | +0.03(+0.37%) |
Jun 14, 2017 | 7.290 | 7.450 | 7.290 | 7.363 | 11,049 | +0.10(+1.35%) |
Jun 13, 2017 | 7.310 | 7.310 | 7.250 | 7.265 | 19,376 | -0.08(-1.16%) |
Jun 12, 2017 | 7.293 | 7.350 | 7.293 | 7.350 | 16,206 | -0.02(-0.22%) |
Jun 09, 2017 | 7.504 | 7.520 | 7.350 | 7.366 | 5,687 | -0.13(-1.79%) |
Jun 08, 2017 | 7.740 | 7.740 | 7.440 | 7.500 | 7,578 | -0.10(-1.32%) |
Jun 07, 2017 | 7.485 | 7.710 | 7.460 | 7.600 | 13,818 | -0.17(-2.16%) |
Jun 06, 2017 | 7.620 | 7.800 | 7.620 | 7.768 | 56,280 | -0.21(-2.67%) |
Jun 05, 2017 | 8.054 | 8.080 | 7.909 | 7.981 | 23,169 | -0.17(-2.07%) |
Jun 02, 2017 | 8.060 | 8.180 | 8.010 | 8.150 | 9,299 | +0.03(+0.37%) |
Jun 01, 2017 | 8.290 | 8.290 | 8.060 | 8.120 | 29,164 | -0.31(-3.68%) |
May 31, 2017 | 8.335 | 8.430 | 8.290 | 8.430 | 7,922 | +0.03(+0.39%) |
May 30, 2017 | 8.300 | 8.430 | 8.300 | 8.398 | 8,161 | +0.06(+0.72%) |
May 26, 2017 | 8.543 | 8.570 | 8.300 | 8.338 | 8,073 | -0.31(-3.61%) |
May 25, 2017 | 8.710 | 8.820 | 8.650 | 8.650 | 12,859 | +0.14(+1.65%) |
May 24, 2017 | 8.753 | 8.780 | 8.510 | 8.510 | 17,568 | -0.01(-0.14%) |
May 23, 2017 | 8.580 | 8.720 | 8.500 | 8.522 | 3,768 | -0.11(-1.25%) |
May 22, 2017 | 8.620 | 8.650 | 8.610 | 8.630 | 17,610 | +0.01(+0.06%) |
May 19, 2017 | 8.575 | 8.680 | 8.460 | 8.625 | 7,361 | +0.04(+0.41%) |
May 18, 2017 | 8.500 | 8.610 | 8.500 | 8.590 | 14,178 | -0.09(-1.04%) |
May 17, 2017 | 8.630 | 8.725 | 8.527 | 8.680 | 13,440 | +0.05(+0.59%) |
May 16, 2017 | 8.680 | 8.760 | 8.590 | 8.629 | 7,937 | -0.04(-0.47%) |
May 15, 2017 | 8.710 | 8.820 | 8.600 | 8.670 | 6,186 | +0.03(+0.35%) |
May 12, 2017 | 8.861 | 8.890 | 8.600 | 8.640 | 4,878 | -0.21(-2.37%) |
May 11, 2017 | 8.902 | 9.000 | 8.850 | 8.850 | 7,692 | -0.08(-0.90%) |
May 10, 2017 | 8.970 | 8.980 | 8.880 | 8.930 | 10,173 | -0.10(-1.05%) |
May 09, 2017 | 9.052 | 9.070 | 8.908 | 9.025 | 10,123 | -0.06(-0.72%) |
May 08, 2017 | 9.235 | 9.258 | 9.010 | 9.090 | 10,969 | +0.13(+1.48%) |
May 05, 2017 | 9.000 | 9.100 | 8.910 | 8.957 | 9,355 | -0.19(-2.10%) |
May 04, 2017 | 9.280 | 9.280 | 9.000 | 9.150 | 21,886 | -0.06(-0.65%) |
May 03, 2017 | 9.325 | 9.400 | 9.100 | 9.210 | 5,816 | -0.02(-0.17%) |
May 02, 2017 | 9.250 | 9.355 | 9.220 | 9.226 | 17,628 | -0.01(-0.15%) |
May 01, 2017 | 9.398 | 9.430 | 9.240 | 9.240 | 7,433 | -0.20(-2.07%) |
Apr 28, 2017 | 9.300 | 9.480 | 9.300 | 9.435 | 14,816 | +0.13(+1.45%) |
Apr 27, 2017 | 9.230 | 9.450 | 9.230 | 9.300 | 22,182 | +0.38(+4.26%) |
Apr 26, 2017 | 8.920 | 9.000 | 8.920 | 8.920 | 55,405 | +0.29(+3.38%) |
Apr 25, 2017 | 8.674 | 8.690 | 8.620 | 8.628 | 25,522 | +0.16(+1.93%) |
Apr 24, 2017 | 8.400 | 8.630 | 8.400 | 8.465 | 15,408 | -0.05(-0.65%) |
Apr 21, 2017 | 8.640 | 8.770 | 8.520 | 8.520 | 12,234 | -0.14(-1.67%) |
Apr 20, 2017 | 8.739 | 8.750 | 8.650 | 8.665 | 6,928 | +0.21(+2.54%) |
Apr 19, 2017 | 8.630 | 8.630 | 8.450 | 8.450 | 28,861 | +0.00(+0.00%) |
Apr 18, 2017 | 8.440 | 8.510 | 8.440 | 8.450 | 8,782 | -0.08(-0.94%) |
Apr 17, 2017 | 8.645 | 8.760 | 8.530 | 8.530 | 12,045 | -0.09(-0.99%) |
Apr 13, 2017 | 8.750 | 8.750 | 8.600 | 8.615 | 112,815 | -0.07(-0.86%) |
Apr 12, 2017 | 8.700 | 8.700 | 8.660 | 8.690 | 35,670 | -0.03(-0.29%) |
Apr 11, 2017 | 8.738 | 8.770 | 8.660 | 8.715 | 28,966 | -0.11(-1.19%) |
Apr 10, 2017 | 8.835 | 8.880 | 8.700 | 8.820 | 45,734 | +0.05(+0.57%) |
Apr 07, 2017 | 8.959 | 8.980 | 8.770 | 8.770 | 10,436 | -0.05(-0.57%) |
Apr 06, 2017 | 9.000 | 9.000 | 8.770 | 8.820 | 18,512 | +0.05(+0.57%) |
Apr 05, 2017 | 8.620 | 8.850 | 8.580 | 8.770 | 41,757 | +0.22(+2.57%) |
Apr 04, 2017 | 8.470 | 8.680 | 8.470 | 8.550 | 6,777 | +0.07(+0.80%) |