Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 7.755 | 7.852 | 7.658 | 7.755 | 80,285 | +0.00(+0.00%) |
Jun 29, 2017 | 7.658 | 7.852 | 7.658 | 7.755 | 29,388 | +0.00(+0.00%) |
Jun 28, 2017 | 7.755 | 7.803 | 7.658 | 7.755 | 13,078 | +0.07(+0.88%) |
Jun 27, 2017 | 7.735 | 7.735 | 7.591 | 7.687 | 17,907 | -0.05(-0.62%) |
Jun 26, 2017 | 7.783 | 7.879 | 7.735 | 7.735 | 21,107 | -0.10(-1.23%) |
Jun 23, 2017 | 7.879 | 7.879 | 7.687 | 7.831 | 66,231 | +0.19(+2.52%) |
Jun 22, 2017 | 7.399 | 7.687 | 7.399 | 7.639 | 53,530 | +0.24(+3.25%) |
Jun 21, 2017 | 7.495 | 7.495 | 7.394 | 7.399 | 47,109 | -0.10(-1.28%) |
Jun 20, 2017 | 7.495 | 7.543 | 7.399 | 7.495 | 23,700 | -0.10(-1.27%) |
Jun 19, 2017 | 7.399 | 7.591 | 7.399 | 7.591 | 33,794 | +0.19(+2.60%) |
Jun 16, 2017 | 7.591 | 7.687 | 7.399 | 7.399 | 81,154 | -0.10(-1.28%) |
Jun 15, 2017 | 7.591 | 7.591 | 7.399 | 7.495 | 10,585 | +0.05(+0.65%) |
Jun 14, 2017 | 7.495 | 7.581 | 7.447 | 7.447 | 40,737 | -0.05(-0.64%) |
Jun 13, 2017 | 7.495 | 7.591 | 7.447 | 7.495 | 53,252 | -0.05(-0.64%) |
Jun 12, 2017 | 7.543 | 7.687 | 7.538 | 7.543 | 10,462 | +0.00(+0.00%) |
Jun 09, 2017 | 7.639 | 7.639 | 7.447 | 7.543 | 34,146 | -0.10(-1.26%) |
Jun 08, 2017 | 7.591 | 7.639 | 7.591 | 7.639 | 30,140 | +0.05(+0.63%) |
Jun 07, 2017 | 7.639 | 7.735 | 7.591 | 7.591 | 21,903 | -0.05(-0.63%) |
Jun 06, 2017 | 7.687 | 7.687 | 7.639 | 7.639 | 51,507 | -0.19(-2.45%) |
Jun 05, 2017 | 7.591 | 7.879 | 7.591 | 7.831 | 91,835 | +0.14(+1.88%) |
Jun 02, 2017 | 7.666 | 7.783 | 7.639 | 7.687 | 195,998 | +0.05(+0.63%) |
Jun 01, 2017 | 7.639 | 7.687 | 7.560 | 7.639 | 32,986 | -0.05(-0.62%) |
May 31, 2017 | 7.687 | 7.735 | 7.504 | 7.687 | 47,124 | +0.00(+0.00%) |
May 30, 2017 | 7.687 | 7.783 | 7.543 | 7.687 | 64,363 | +0.00(+0.00%) |
May 26, 2017 | 7.639 | 7.687 | 7.591 | 7.687 | 14,481 | +0.10(+1.27%) |
May 25, 2017 | 7.639 | 7.687 | 7.495 | 7.591 | 51,946 | -0.05(-0.63%) |
May 24, 2017 | 7.543 | 7.814 | 7.543 | 7.639 | 46,014 | +0.10(+1.27%) |
May 23, 2017 | 7.687 | 7.687 | 7.543 | 7.543 | 36,742 | -0.10(-1.26%) |
May 22, 2017 | 7.687 | 7.779 | 7.639 | 7.639 | 23,737 | -0.14(-1.85%) |
May 19, 2017 | 8.047 | 8.071 | 7.783 | 7.783 | 30,033 | -0.24(-2.99%) |
May 18, 2017 | 8.167 | 8.167 | 7.975 | 8.023 | 34,155 | -0.14(-1.76%) |
May 17, 2017 | 8.264 | 8.264 | 8.119 | 8.167 | 29,399 | -0.10(-1.16%) |
May 16, 2017 | 8.264 | 8.360 | 8.215 | 8.264 | 67,507 | +0.10(+1.18%) |
May 15, 2017 | 8.167 | 8.167 | 8.119 | 8.167 | 20,425 | +0.05(+0.59%) |
May 12, 2017 | 8.167 | 8.264 | 7.927 | 8.119 | 27,718 | -0.14(-1.74%) |
May 11, 2017 | 8.215 | 8.360 | 8.158 | 8.264 | 98,060 | +0.05(+0.58%) |
May 10, 2017 | 7.927 | 8.504 | 7.927 | 8.215 | 164,343 | +0.29(+3.64%) |
May 09, 2017 | 7.543 | 7.927 | 7.303 | 7.927 | 126,401 | +0.38(+5.10%) |
May 08, 2017 | 7.591 | 7.591 | 7.495 | 7.543 | 6,274 | -0.05(-0.63%) |
May 05, 2017 | 7.687 | 7.783 | 7.495 | 7.591 | 58,828 | +0.05(+0.64%) |
May 04, 2017 | 7.591 | 7.639 | 7.543 | 7.543 | 31,079 | -0.05(-0.63%) |
May 03, 2017 | 7.543 | 7.687 | 7.495 | 7.591 | 30,422 | +0.00(+0.00%) |
May 02, 2017 | 7.543 | 7.663 | 7.495 | 7.591 | 36,981 | -0.05(-0.63%) |
May 01, 2017 | 7.447 | 7.639 | 7.399 | 7.639 | 15,625 | +0.10(+1.27%) |
Apr 28, 2017 | 7.351 | 7.639 | 7.303 | 7.543 | 64,369 | +0.19(+2.61%) |
Apr 27, 2017 | 7.255 | 7.351 | 7.255 | 7.351 | 30,994 | +0.10(+1.32%) |
Apr 26, 2017 | 7.207 | 7.303 | 7.174 | 7.255 | 32,689 | +0.05(+0.67%) |
Apr 25, 2017 | 7.062 | 7.264 | 7.062 | 7.207 | 35,424 | +0.10(+1.35%) |
Apr 24, 2017 | 7.110 | 7.159 | 7.062 | 7.110 | 24,680 | +0.05(+0.68%) |
Apr 21, 2017 | 7.159 | 7.207 | 7.062 | 7.062 | 54,408 | -0.10(-1.34%) |
Apr 20, 2017 | 7.062 | 7.159 | 7.014 | 7.159 | 72,368 | +0.05(+0.68%) |
Apr 19, 2017 | 7.062 | 7.110 | 7.014 | 7.110 | 23,485 | +0.05(+0.68%) |
Apr 18, 2017 | 7.062 | 7.110 | 7.014 | 7.062 | 9,489 | +0.00(+0.00%) |
Apr 17, 2017 | 7.014 | 7.110 | 6.918 | 7.062 | 17,140 | +0.00(+0.00%) |
Apr 13, 2017 | 7.062 | 7.110 | 6.918 | 7.062 | 39,317 | -0.05(-0.68%) |
Apr 12, 2017 | 7.159 | 7.159 | 7.014 | 7.110 | 33,635 | -0.14(-1.99%) |
Apr 11, 2017 | 7.159 | 7.255 | 7.062 | 7.255 | 44,122 | +0.05(+0.67%) |
Apr 10, 2017 | 6.822 | 7.255 | 6.822 | 7.207 | 70,860 | +0.38(+5.63%) |
Apr 07, 2017 | 6.726 | 7.014 | 6.726 | 6.822 | 69,290 | +0.10(+1.43%) |
Apr 06, 2017 | 6.726 | 6.774 | 6.726 | 6.726 | 29,649 | +0.05(+0.72%) |
Apr 05, 2017 | 6.726 | 6.774 | 6.678 | 6.678 | 51,978 | -0.07(-1.07%) |
Apr 04, 2017 | 6.745 | 6.774 | 6.745 | 6.750 | 1,190 | +0.07(+1.08%) |