Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 7.600 | 7.933 | 7.600 | 7.770 | 9,312 | +0.14(+1.83%) |
Jun 29, 2017 | 7.920 | 7.920 | 7.500 | 7.630 | 20,891 | -0.22(-2.80%) |
Jun 28, 2017 | 7.830 | 8.100 | 7.620 | 7.850 | 16,300 | -0.08(-1.01%) |
Jun 27, 2017 | 8.110 | 8.500 | 7.480 | 7.930 | 66,623 | +0.52(+7.02%) |
Jun 26, 2017 | 7.370 | 7.600 | 7.370 | 7.410 | 35,658 | -0.03(-0.40%) |
Jun 23, 2017 | 7.450 | 7.318 | 7.440 | 13,760 | +0.10(+1.36%) | |
Jun 22, 2017 | 7.600 | 7.770 | 7.330 | 7.340 | 23,691 | -0.20(-2.69%) |
Jun 21, 2017 | 7.500 | 7.600 | 7.381 | 7.543 | 11,956 | -0.02(-0.22%) |
Jun 20, 2017 | 7.610 | 7.630 | 7.260 | 7.560 | 19,400 | -0.07(-0.92%) |
Jun 19, 2017 | 7.440 | 7.640 | 7.401 | 7.630 | 24,624 | +0.19(+2.55%) |
Jun 16, 2017 | 7.440 | 7.680 | 7.250 | 7.440 | 26,364 | -0.01(-0.13%) |
Jun 15, 2017 | 7.250 | 7.500 | 7.240 | 7.450 | 32,062 | +0.18(+2.48%) |
Jun 14, 2017 | 7.550 | 7.550 | 7.080 | 7.270 | 101,753 | -0.28(-3.71%) |
Jun 13, 2017 | 7.810 | 7.810 | 7.550 | 7.550 | 45,828 | -0.18(-2.33%) |
Jun 12, 2017 | 7.600 | 7.850 | 7.520 | 7.730 | 52,611 | -0.04(-0.51%) |
Jun 09, 2017 | 7.710 | 8.030 | 7.560 | 7.770 | 58,197 | +0.10(+1.30%) |
Jun 08, 2017 | 8.110 | 8.710 | 7.620 | 7.670 | 155,220 | -0.49(-6.00%) |
Jun 07, 2017 | 8.152 | 8.240 | 8.110 | 8.160 | 11,649 | +0.00(+0.00%) |
Jun 06, 2017 | 8.010 | 8.420 | 7.950 | 8.160 | 55,724 | +0.13(+1.62%) |
Jun 05, 2017 | 8.430 | 8.500 | 8.011 | 8.030 | 44,506 | -0.36(-4.29%) |
Jun 02, 2017 | 8.580 | 8.580 | 8.370 | 8.390 | 23,563 | -0.19(-2.21%) |
Jun 01, 2017 | 8.170 | 8.550 | 8.010 | 8.580 | 37,702 | +0.43(+5.28%) |
May 31, 2017 | 8.020 | 8.200 | 8.020 | 8.150 | 8,502 | +0.05(+0.62%) |
May 30, 2017 | 8.120 | 8.210 | 7.800 | 8.100 | 38,262 | -0.08(-0.98%) |
May 26, 2017 | 8.160 | 8.360 | 8.120 | 8.180 | 23,979 | +0.03(+0.37%) |
May 25, 2017 | 8.240 | 8.300 | 8.108 | 8.150 | 31,219 | -0.24(-2.86%) |
May 24, 2017 | 8.350 | 8.450 | 8.310 | 8.390 | 29,781 | -0.19(-2.21%) |
May 23, 2017 | 8.720 | 8.720 | 8.511 | 8.580 | 68,241 | +0.20(+2.39%) |
May 22, 2017 | 8.500 | 8.643 | 8.310 | 8.380 | 94,925 | -0.10(-1.18%) |
May 19, 2017 | 8.200 | 8.481 | 8.200 | 8.480 | 57,533 | +0.24(+2.91%) |
May 18, 2017 | 7.890 | 8.265 | 7.880 | 8.240 | 64,934 | +0.35(+4.44%) |
May 17, 2017 | 8.050 | 8.210 | 7.866 | 7.890 | 21,195 | -0.31(-3.78%) |
May 16, 2017 | 8.320 | 8.320 | 8.140 | 8.200 | 18,642 | +0.01(+0.12%) |
May 15, 2017 | 8.400 | 8.450 | 8.188 | 8.190 | 38,404 | -0.10(-1.21%) |
May 12, 2017 | 8.280 | 8.500 | 8.220 | 8.290 | 34,634 | +0.09(+1.10%) |
May 11, 2017 | 8.080 | 8.500 | 7.980 | 8.200 | 71,684 | -0.20(-2.38%) |
May 10, 2017 | 7.810 | 8.400 | 7.810 | 8.400 | 60,455 | +0.61(+7.83%) |
May 09, 2017 | 7.920 | 7.920 | 7.655 | 7.790 | 35,908 | -0.04(-0.51%) |
May 08, 2017 | 7.700 | 7.970 | 7.590 | 7.830 | 23,470 | +0.24(+3.16%) |
May 05, 2017 | 7.430 | 7.550 | 7.400 | 7.590 | 23,409 | +0.11(+1.47%) |
May 04, 2017 | 7.400 | 7.820 | 7.400 | 7.480 | 25,275 | +0.02(+0.27%) |
May 03, 2017 | 7.520 | 7.520 | 7.361 | 7.460 | 36,119 | -0.11(-1.45%) |
May 02, 2017 | 7.600 | 7.800 | 7.500 | 7.570 | 33,915 | -0.04(-0.52%) |
May 01, 2017 | 7.700 | 7.910 | 7.559 | 7.610 | 21,640 | -0.14(-1.81%) |
Apr 28, 2017 | 7.990 | 8.000 | 7.510 | 7.750 | 56,744 | -0.20(-2.53%) |
Apr 27, 2017 | 8.500 | 8.630 | 7.700 | 7.951 | 163,681 | -0.40(-4.78%) |
Apr 26, 2017 | 7.850 | 8.940 | 7.850 | 8.350 | 280,584 | +0.67(+8.72%) |
Apr 25, 2017 | 7.030 | 7.750 | 7.030 | 7.680 | 129,535 | +0.75(+10.82%) |
Apr 24, 2017 | 6.650 | 7.109 | 6.650 | 6.930 | 74,196 | +0.37(+5.64%) |
Apr 21, 2017 | 6.500 | 6.950 | 6.474 | 6.560 | 80,142 | +0.12(+1.86%) |
Apr 20, 2017 | 6.420 | 6.490 | 6.400 | 6.440 | 19,969 | +0.11(+1.74%) |
Apr 19, 2017 | 6.300 | 6.440 | 6.300 | 6.330 | 34,869 | +0.02(+0.32%) |
Apr 18, 2017 | 6.280 | 6.340 | 6.131 | 6.310 | 8,687 | -0.03(-0.47%) |
Apr 17, 2017 | 6.240 | 6.350 | 6.220 | 6.340 | 17,044 | +0.08(+1.28%) |
Apr 13, 2017 | 6.300 | 6.350 | 6.190 | 6.260 | 8,754 | -0.03(-0.48%) |
Apr 12, 2017 | 6.450 | 6.460 | 6.230 | 6.290 | 7,796 | -0.05(-0.79%) |
Apr 11, 2017 | 6.340 | 6.480 | 6.262 | 6.340 | 11,490 | +0.04(+0.63%) |
Apr 10, 2017 | 6.340 | 6.480 | 6.290 | 6.300 | 29,885 | -0.05(-0.79%) |
Apr 07, 2017 | 6.180 | 6.350 | 6.160 | 6.350 | 5,082 | +0.01(+0.16%) |
Apr 06, 2017 | 6.300 | 6.340 | 6.250 | 6.340 | 26,747 | +0.01(+0.16%) |
Apr 05, 2017 | 6.470 | 6.470 | 6.300 | 6.330 | 17,507 | -0.10(-1.56%) |
Apr 04, 2017 | 6.350 | 6.480 | 6.230 | 6.430 | 32,159 | +0.13(+2.06%) |