Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 8.010 | 8.974 | 7.650 | 8.550 | 95,420 | +1.05(+14.00%) |
Jun 29, 2017 | 6.340 | 8.770 | 6.340 | 7.500 | 154,718 | +1.60(+27.12%) |
Jun 28, 2017 | 6.250 | 6.380 | 5.900 | 5.900 | 36,622 | -0.41(-6.50%) |
Jun 27, 2017 | 6.377 | 6.700 | 6.250 | 6.310 | 22,036 | -0.67(-9.60%) |
Jun 26, 2017 | 7.021 | 7.021 | 6.352 | 6.980 | 10,795 | -0.23(-3.19%) |
Jun 23, 2017 | 7.320 | 7.340 | 6.520 | 7.210 | 51,372 | +0.55(+8.26%) |
Jun 22, 2017 | 5.950 | 7.250 | 5.950 | 6.660 | 62,577 | +0.73(+12.31%) |
Jun 21, 2017 | 5.290 | 5.930 | 5.230 | 5.930 | 26,152 | +0.80(+15.59%) |
Jun 20, 2017 | 5.200 | 5.820 | 5.000 | 5.130 | 22,020 | -0.08(-1.54%) |
Jun 19, 2017 | 5.400 | 5.600 | 5.200 | 5.210 | 45,956 | -0.24(-4.40%) |
Jun 16, 2017 | 6.030 | 6.593 | 5.410 | 5.450 | 31,317 | -0.57(-9.47%) |
Jun 15, 2017 | 5.900 | 6.650 | 5.850 | 6.020 | 231,002 | +0.04(+0.67%) |
Jun 14, 2017 | 6.650 | 6.660 | 5.700 | 5.980 | 222,698 | -0.72(-10.81%) |
Jun 13, 2017 | 6.730 | 6.777 | 6.450 | 6.705 | 44,987 | -0.00(-0.07%) |
Jun 12, 2017 | 6.670 | 6.800 | 6.630 | 6.710 | 13,616 | -0.04(-0.59%) |
Jun 09, 2017 | 7.040 | 7.040 | 6.705 | 6.750 | 77,391 | +0.06(+0.90%) |
Jun 08, 2017 | 7.420 | 7.569 | 6.500 | 6.690 | 9,733 | -0.81(-10.80%) |
Jun 07, 2017 | 8.010 | 8.600 | 6.610 | 7.500 | 25,111 | -0.37(-4.70%) |
Jun 06, 2017 | 8.300 | 9.260 | 7.700 | 7.870 | 17,413 | -0.52(-6.20%) |
Jun 05, 2017 | 8.650 | 8.800 | 8.300 | 8.390 | 10,359 | -0.34(-3.89%) |
Jun 02, 2017 | 8.600 | 9.260 | 8.230 | 8.730 | 11,257 | +0.06(+0.69%) |
Jun 01, 2017 | 8.340 | 8.990 | 8.230 | 8.670 | 13,437 | +0.30(+3.58%) |
May 31, 2017 | 8.230 | 8.460 | 8.230 | 8.370 | 1,296 | +0.09(+1.09%) |
May 30, 2017 | 8.560 | 8.560 | 8.270 | 8.280 | 3,913 | -0.36(-4.17%) |
May 26, 2017 | 8.350 | 8.700 | 8.350 | 8.640 | 3,814 | +0.19(+2.25%) |
May 25, 2017 | 8.980 | 8.980 | 8.260 | 8.450 | 8,736 | -0.35(-3.98%) |
May 24, 2017 | 8.800 | 9.000 | 8.610 | 8.800 | 13,324 | +0.25(+2.92%) |
May 23, 2017 | 9.190 | 9.190 | 8.120 | 8.550 | 12,521 | -0.46(-5.11%) |
May 22, 2017 | 9.090 | 9.126 | 8.520 | 9.010 | 8,108 | -0.03(-0.33%) |
May 19, 2017 | 8.030 | 9.227 | 7.580 | 9.040 | 12,898 | +0.85(+10.38%) |
May 18, 2017 | 8.500 | 8.800 | 7.930 | 8.190 | 14,636 | -0.61(-6.93%) |
May 17, 2017 | 8.240 | 8.800 | 8.190 | 8.800 | 23,827 | +0.60(+7.32%) |
May 16, 2017 | 8.490 | 8.800 | 7.730 | 8.200 | 9,104 | -0.17(-1.97%) |
May 15, 2017 | 7.480 | 8.700 | 7.480 | 8.365 | 7,523 | +0.96(+13.04%) |
May 12, 2017 | 7.180 | 7.490 | 7.130 | 7.400 | 19,880 | +0.15(+2.07%) |
May 11, 2017 | 7.190 | 7.250 | 6.800 | 7.250 | 7,236 | +0.11(+1.54%) |
May 10, 2017 | 7.020 | 7.140 | 7.010 | 7.140 | 605 | +0.34(+5.00%) |
May 09, 2017 | 7.270 | 7.270 | 6.710 | 6.800 | 23,052 | +0.26(+3.98%) |
May 08, 2017 | 6.800 | 6.810 | 6.540 | 6.540 | 9,466 | -0.24(-3.54%) |
May 05, 2017 | 7.570 | 7.980 | 6.600 | 6.780 | 28,832 | -0.62(-8.38%) |
May 04, 2017 | 6.910 | 7.488 | 6.910 | 7.400 | 29,800 | +0.49(+7.09%) |
May 03, 2017 | 6.910 | 7.173 | 6.800 | 6.910 | 20,296 | +0.09(+1.32%) |
May 02, 2017 | 6.980 | 7.100 | 6.800 | 6.820 | 9,979 | -0.08(-1.16%) |
May 01, 2017 | 7.052 | 7.150 | 6.750 | 6.900 | 11,222 | +0.26(+3.92%) |
Apr 28, 2017 | 6.550 | 7.160 | 6.550 | 6.640 | 23,610 | +0.10(+1.53%) |
Apr 27, 2017 | 6.760 | 6.780 | 6.410 | 6.540 | 7,371 | +0.08(+1.24%) |
Apr 26, 2017 | 6.511 | 6.780 | 6.300 | 6.460 | 13,402 | -0.05(-0.77%) |
Apr 25, 2017 | 6.860 | 6.860 | 6.110 | 6.510 | 46,488 | +0.01(+0.15%) |
Apr 24, 2017 | 6.780 | 7.060 | 6.415 | 6.500 | 25,334 | -0.13(-1.96%) |
Apr 21, 2017 | 6.800 | 6.990 | 6.220 | 6.630 | 68,274 | -0.18(-2.64%) |
Apr 20, 2017 | 7.220 | 7.230 | 6.800 | 6.810 | 34,569 | -0.30(-4.22%) |
Apr 19, 2017 | 7.240 | 7.370 | 7.110 | 7.110 | 7,203 | -0.16(-2.20%) |
Apr 18, 2017 | 7.500 | 7.540 | 7.150 | 7.270 | 17,413 | +0.18(+2.54%) |
Apr 17, 2017 | 7.330 | 8.340 | 7.010 | 7.090 | 6,740 | -0.31(-4.19%) |
Apr 13, 2017 | 8.010 | 8.050 | 7.200 | 7.400 | 43,592 | -0.65(-8.07%) |
Apr 12, 2017 | 8.160 | 8.980 | 7.825 | 8.050 | 11,361 | -0.03(-0.37%) |
Apr 11, 2017 | 8.100 | 8.590 | 7.600 | 8.080 | 12,209 | -0.05(-0.62%) |
Apr 10, 2017 | 8.700 | 8.702 | 7.920 | 8.130 | 15,850 | -0.37(-4.35%) |
Apr 07, 2017 | 8.990 | 9.925 | 8.500 | 8.500 | 13,281 | -0.50(-5.56%) |
Apr 06, 2017 | 10.11 | 10.22 | 9.000 | 9.000 | 40,674 | -0.25(-2.70%) |
Apr 05, 2017 | 9.220 | 9.730 | 9.210 | 9.250 | 31,986 | +0.16(+1.76%) |
Apr 04, 2017 | 9.620 | 10.24 | 9.090 | 9.090 | 5,738 | -0.53(-5.51%) |