Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 7.350 | 8.170 | 7.310 | 8.010 | 24,483 | +0.76(+10.48%) |
Jun 29, 2017 | 6.900 | 7.250 | 6.870 | 7.250 | 17,900 | +0.48(+7.09%) |
Jun 28, 2017 | 6.440 | 6.770 | 6.240 | 6.770 | 79,455 | +0.47(+7.46%) |
Jun 27, 2017 | 6.200 | 6.500 | 6.200 | 6.300 | 167,900 | +0.25(+4.13%) |
Jun 26, 2017 | 6.000 | 6.130 | 6.000 | 6.050 | 88,857 | +0.10(+1.68%) |
Jun 23, 2017 | 5.800 | 6.040 | 5.800 | 5.950 | 4,150 | +0.13(+2.23%) |
Jun 22, 2017 | 5.680 | 5.900 | 5.680 | 5.820 | 10,135 | +0.02(+0.34%) |
Jun 21, 2017 | 6.050 | 6.050 | 5.740 | 5.800 | 100,434 | -0.30(-4.92%) |
Jun 20, 2017 | 6.390 | 6.390 | 6.010 | 6.100 | 40,379 | -0.26(-4.09%) |
Jun 19, 2017 | 6.500 | 6.600 | 6.360 | 6.360 | 108,913 | -0.09(-1.40%) |
Jun 16, 2017 | 6.480 | 6.600 | 6.410 | 6.450 | 42,228 | -0.02(-0.31%) |
Jun 15, 2017 | 6.610 | 6.750 | 6.400 | 6.470 | 43,083 | -0.15(-2.27%) |
Jun 14, 2017 | 7.200 | 7.200 | 6.570 | 6.620 | 74,725 | -0.45(-6.36%) |
Jun 13, 2017 | 7.290 | 7.380 | 7.000 | 7.070 | 89,540 | -0.23(-3.15%) |
Jun 12, 2017 | 7.350 | 7.490 | 7.080 | 7.300 | 60,952 | +0.42(+6.10%) |
Jun 09, 2017 | 7.200 | 7.200 | 6.750 | 6.880 | 56,635 | -0.14(-1.99%) |
Jun 08, 2017 | 6.710 | 7.070 | 6.700 | 7.020 | 25,760 | +0.27(+4.00%) |
Jun 07, 2017 | 7.450 | 7.470 | 6.450 | 6.750 | 57,745 | -0.70(-9.40%) |
Jun 06, 2017 | 7.530 | 7.600 | 7.120 | 7.450 | 32,345 | -0.13(-1.78%) |
Jun 05, 2017 | 8.140 | 8.450 | 7.520 | 7.585 | 42,915 | -0.47(-5.78%) |
Jun 02, 2017 | 8.210 | 8.220 | 7.955 | 8.050 | 20,490 | -0.28(-3.36%) |
Jun 01, 2017 | 8.025 | 8.400 | 8.025 | 8.330 | 46,400 | +0.00(+0.00%) |
May 31, 2017 | 8.810 | 8.810 | 8.060 | 8.330 | 55,818 | -0.65(-7.24%) |
May 30, 2017 | 9.400 | 9.400 | 8.760 | 8.980 | 48,603 | -0.42(-4.47%) |
May 29, 2017 | 9.450 | 9.480 | 9.400 | 9.400 | 21,700 | -0.04(-0.42%) |
May 26, 2017 | 9.620 | 9.620 | 9.440 | 9.440 | 12,600 | -0.06(-0.63%) |
May 25, 2017 | 9.680 | 9.680 | 9.500 | 9.500 | 16,412 | -0.05(-0.52%) |
May 24, 2017 | 9.900 | 9.900 | 9.480 | 9.550 | 25,950 | -0.35(-3.54%) |
May 23, 2017 | 9.960 | 9.960 | 9.380 | 9.900 | 38,100 | +0.50(+5.32%) |
May 19, 2017 | 9.200 | 9.400 | 9.200 | 9.400 | 10,600 | +0.15(+1.62%) |
May 18, 2017 | 9.400 | 9.400 | 9.130 | 9.250 | 31,200 | -0.06(-0.64%) |
May 17, 2017 | 9.510 | 9.510 | 9.310 | 9.310 | 35,100 | -0.34(-3.52%) |
May 16, 2017 | 9.350 | 9.750 | 9.350 | 9.650 | 17,728 | +0.40(+4.32%) |
May 15, 2017 | 10.00 | 10.00 | 9.130 | 9.250 | 45,902 | -1.05(-10.19%) |
May 12, 2017 | 9.900 | 10.35 | 9.900 | 10.30 | 5,051 | +0.27(+2.69%) |
May 11, 2017 | 9.850 | 10.03 | 9.810 | 10.03 | 9,550 | +0.43(+4.48%) |
May 10, 2017 | 9.600 | 9.600 | 9.600 | 9.600 | 5,000 | +0.10(+1.05%) |
May 09, 2017 | 9.500 | 9.500 | 9.500 | 9.500 | 126,597 | +0.10(+1.06%) |
May 08, 2017 | 9.400 | 9.510 | 9.400 | 9.400 | 79,100 | +0.10(+1.08%) |
May 05, 2017 | 9.500 | 9.500 | 9.300 | 9.300 | 207,130 | -0.04(-0.43%) |
May 04, 2017 | 9.650 | 9.650 | 9.250 | 9.340 | 53,084 | -0.41(-4.21%) |
May 03, 2017 | 9.940 | 10.04 | 9.690 | 9.750 | 130,298 | +0.20(+2.09%) |
May 02, 2017 | 9.700 | 9.700 | 9.420 | 9.550 | 108,300 | -0.20(-2.05%) |
May 01, 2017 | 9.760 | 9.925 | 9.600 | 9.750 | 123,904 | -0.11(-1.12%) |
Apr 28, 2017 | 9.870 | 10.00 | 9.800 | 9.860 | 68,404 | -0.04(-0.40%) |
Apr 27, 2017 | 10.01 | 10.10 | 9.900 | 9.900 | 300,733 | -0.12(-1.20%) |
Apr 26, 2017 | 9.790 | 10.10 | 9.790 | 10.02 | 84,850 | +0.19(+1.93%) |
Apr 25, 2017 | 9.340 | 9.830 | 9.340 | 9.830 | 104,965 | +0.71(+7.79%) |
Apr 24, 2017 | 9.500 | 9.530 | 9.060 | 9.120 | 168,631 | -0.34(-3.59%) |
Apr 21, 2017 | 9.900 | 9.910 | 9.320 | 9.460 | 218,900 | -0.40(-4.06%) |
Apr 20, 2017 | 10.05 | 10.10 | 9.860 | 9.860 | 53,265 | -0.13(-1.30%) |
Apr 19, 2017 | 10.26 | 10.30 | 9.850 | 9.990 | 190,000 | -0.26(-2.54%) |
Apr 18, 2017 | 10.32 | 10.37 | 10.15 | 10.25 | 347,450 | -0.10(-0.97%) |
Apr 17, 2017 | 10.50 | 10.50 | 10.34 | 10.35 | 100,224 | -0.15(-1.43%) |