Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 7.250 | 7.250 | 7.150 | 7.200 | 35,813 | +0.00(+0.00%) |
Jun 29, 2017 | 7.250 | 7.250 | 7.000 | 7.200 | 61,466 | +0.00(+0.00%) |
Jun 28, 2017 | 7.250 | 7.250 | 7.150 | 7.200 | 62,721 | +0.00(+0.00%) |
Jun 27, 2017 | 7.350 | 7.350 | 7.100 | 7.200 | 83,061 | -0.10(-1.37%) |
Jun 26, 2017 | 7.000 | 7.400 | 6.900 | 7.300 | 181,958 | +0.40(+5.80%) |
Jun 23, 2017 | 7.200 | 7.250 | 6.750 | 6.900 | 430,344 | -0.25(-3.50%) |
Jun 22, 2017 | 7.050 | 7.250 | 7.050 | 7.150 | 56,358 | +0.00(+0.00%) |
Jun 21, 2017 | 7.300 | 7.350 | 7.075 | 7.150 | 156,551 | -0.05(-0.69%) |
Jun 20, 2017 | 7.250 | 7.750 | 7.100 | 7.200 | 143,700 | -0.10(-1.37%) |
Jun 19, 2017 | 7.250 | 7.375 | 7.100 | 7.300 | 226,778 | +0.35(+5.04%) |
Jun 16, 2017 | 7.100 | 7.150 | 6.950 | 6.950 | 119,530 | -0.10(-1.42%) |
Jun 15, 2017 | 7.050 | 7.100 | 6.950 | 7.050 | 55,186 | +0.00(+0.00%) |
Jun 14, 2017 | 7.300 | 7.550 | 7.050 | 7.050 | 89,467 | -0.25(-3.42%) |
Jun 13, 2017 | 7.223 | 7.350 | 7.200 | 7.300 | 70,441 | -0.05(-0.68%) |
Jun 12, 2017 | 7.450 | 7.500 | 7.250 | 7.350 | 84,784 | -0.15(-2.00%) |
Jun 09, 2017 | 7.400 | 7.600 | 7.300 | 7.500 | 243,641 | +0.10(+1.35%) |
Jun 08, 2017 | 7.350 | 7.400 | 7.200 | 7.400 | 106,016 | +0.10(+1.37%) |
Jun 07, 2017 | 7.400 | 7.400 | 7.250 | 7.300 | 110,346 | -0.05(-0.68%) |
Jun 06, 2017 | 7.400 | 7.600 | 7.350 | 7.350 | 354,525 | -0.30(-3.92%) |
Jun 05, 2017 | 6.600 | 8.300 | 6.500 | 7.650 | 935,775 | +1.05(+15.91%) |
Jun 02, 2017 | 6.600 | 6.675 | 6.450 | 6.600 | 64,605 | +0.05(+0.76%) |
Jun 01, 2017 | 6.400 | 6.575 | 6.380 | 6.550 | 37,023 | +0.20(+3.15%) |
May 31, 2017 | 6.500 | 6.550 | 6.300 | 6.350 | 83,163 | -0.10(-1.55%) |
May 30, 2017 | 6.550 | 6.650 | 6.250 | 6.450 | 106,297 | -0.15(-2.27%) |
May 26, 2017 | 6.500 | 6.650 | 6.471 | 6.600 | 103,781 | +0.10(+1.54%) |
May 25, 2017 | 6.800 | 6.900 | 6.450 | 6.500 | 174,055 | -0.25(-3.70%) |
May 24, 2017 | 7.050 | 7.050 | 6.750 | 6.750 | 115,010 | -0.30(-4.26%) |
May 23, 2017 | 7.150 | 7.300 | 7.000 | 7.050 | 53,974 | -0.15(-2.08%) |
May 22, 2017 | 7.200 | 7.400 | 7.050 | 7.200 | 73,622 | +0.00(+0.00%) |
May 19, 2017 | 6.850 | 7.250 | 6.850 | 7.200 | 136,178 | +0.35(+5.11%) |
May 18, 2017 | 6.850 | 6.950 | 6.700 | 6.850 | 63,165 | +0.00(+0.00%) |
May 17, 2017 | 7.100 | 7.100 | 6.700 | 6.850 | 116,956 | -0.30(-4.20%) |
May 16, 2017 | 7.150 | 7.300 | 6.900 | 7.150 | 87,191 | +0.05(+0.70%) |
May 15, 2017 | 7.550 | 7.550 | 7.000 | 7.100 | 190,806 | -0.35(-4.70%) |
May 12, 2017 | 7.400 | 7.450 | 7.000 | 7.450 | 297,094 | -0.10(-1.32%) |
May 11, 2017 | 8.400 | 8.400 | 7.350 | 7.550 | 259,104 | -0.35(-4.43%) |
May 10, 2017 | 7.950 | 8.050 | 7.800 | 7.900 | 110,550 | -0.10(-1.25%) |
May 09, 2017 | 8.400 | 8.400 | 7.950 | 8.000 | 49,818 | -0.35(-4.19%) |
May 08, 2017 | 8.150 | 8.400 | 8.000 | 8.350 | 79,480 | +0.30(+3.73%) |
May 05, 2017 | 8.050 | 8.100 | 7.900 | 8.050 | 59,053 | +0.05(+0.63%) |
May 04, 2017 | 8.050 | 8.050 | 7.900 | 8.000 | 84,736 | -0.05(-0.62%) |
May 03, 2017 | 8.150 | 8.200 | 8.050 | 8.050 | 46,894 | -0.10(-1.23%) |
May 02, 2017 | 8.150 | 8.250 | 7.950 | 8.150 | 73,644 | +0.00(+0.00%) |
May 01, 2017 | 8.300 | 8.300 | 8.100 | 8.150 | 16,204 | -0.05(-0.61%) |
Apr 28, 2017 | 8.400 | 8.400 | 8.149 | 8.200 | 28,173 | -0.15(-1.80%) |
Apr 27, 2017 | 8.500 | 8.550 | 8.350 | 8.350 | 62,106 | -0.15(-1.76%) |
Apr 26, 2017 | 8.450 | 8.600 | 8.325 | 8.500 | 94,030 | +0.10(+1.19%) |
Apr 25, 2017 | 8.500 | 8.575 | 8.350 | 8.400 | 53,998 | -0.10(-1.18%) |
Apr 24, 2017 | 8.550 | 8.600 | 8.400 | 8.500 | 45,572 | +0.00(+0.00%) |
Apr 21, 2017 | 8.550 | 8.550 | 8.350 | 8.500 | 44,388 | +0.00(+0.00%) |
Apr 20, 2017 | 8.550 | 8.600 | 8.400 | 8.500 | 57,068 | +0.05(+0.59%) |
Apr 19, 2017 | 8.400 | 8.600 | 8.400 | 8.450 | 60,008 | -0.05(-0.59%) |
Apr 18, 2017 | 8.350 | 8.550 | 8.350 | 8.500 | 40,051 | +0.05(+0.59%) |
Apr 17, 2017 | 8.400 | 8.500 | 8.350 | 8.450 | 71,788 | +0.00(+0.00%) |
Apr 13, 2017 | 8.500 | 8.500 | 8.425 | 8.450 | 33,267 | -0.05(-0.59%) |
Apr 12, 2017 | 8.400 | 8.500 | 8.400 | 8.500 | 24,099 | +0.05(+0.59%) |
Apr 11, 2017 | 8.400 | 8.600 | 8.350 | 8.450 | 40,145 | +0.00(+0.00%) |
Apr 10, 2017 | 8.450 | 8.650 | 8.400 | 8.450 | 75,867 | -0.05(-0.59%) |
Apr 07, 2017 | 8.350 | 8.600 | 8.350 | 8.500 | 52,269 | +0.15(+1.80%) |
Apr 06, 2017 | 8.400 | 8.400 | 8.250 | 8.350 | 106,603 | -0.05(-0.60%) |
Apr 05, 2017 | 8.650 | 8.700 | 8.300 | 8.400 | 93,771 | -0.20(-2.33%) |
Apr 04, 2017 | 8.550 | 8.700 | 8.400 | 8.600 | 64,253 | +0.00(+0.00%) |