Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 7.554 | 7.606 | 7.484 | 7.488 | 6,396,985 | -0.06(-0.79%) |
Jun 29, 2017 | 7.562 | 7.640 | 7.416 | 7.548 | 8,339,410 | +0.00(+0.03%) |
Jun 28, 2017 | 7.498 | 7.608 | 7.442 | 7.546 | 5,972,570 | +0.11(+1.42%) |
Jun 27, 2017 | 7.526 | 7.612 | 7.427 | 7.440 | 4,866,880 | -0.13(-1.67%) |
Jun 26, 2017 | 7.658 | 7.700 | 7.514 | 7.566 | 5,046,745 | -0.09(-1.20%) |
Jun 23, 2017 | 7.570 | 7.674 | 7.520 | 7.658 | 6,016,840 | +0.10(+1.32%) |
Jun 22, 2017 | 7.562 | 7.604 | 7.518 | 7.558 | 3,772,925 | +0.01(+0.16%) |
Jun 21, 2017 | 7.520 | 7.626 | 7.520 | 7.546 | 4,812,020 | +0.05(+0.69%) |
Jun 20, 2017 | 7.604 | 7.640 | 7.490 | 7.494 | 5,407,725 | -0.11(-1.39%) |
Jun 19, 2017 | 7.608 | 7.652 | 7.578 | 7.600 | 5,748,185 | +0.03(+0.45%) |
Jun 16, 2017 | 7.520 | 7.570 | 7.482 | 7.566 | 8,593,825 | +0.04(+0.50%) |
Jun 15, 2017 | 7.484 | 7.552 | 7.466 | 7.528 | 4,134,445 | -0.04(-0.55%) |
Jun 14, 2017 | 7.622 | 7.674 | 7.494 | 7.570 | 7,920,605 | -0.02(-0.24%) |
Jun 13, 2017 | 7.532 | 7.602 | 7.486 | 7.588 | 4,930,670 | +0.10(+1.36%) |
Jun 12, 2017 | 7.376 | 7.496 | 7.154 | 7.486 | 17,843,864 | +0.02(+0.29%) |
Jun 09, 2017 | 7.922 | 7.936 | 7.360 | 7.464 | 18,237,050 | -0.44(-5.57%) |
Jun 08, 2017 | 7.816 | 7.918 | 7.706 | 7.904 | 11,154,090 | +0.06(+0.82%) |
Jun 07, 2017 | 7.800 | 7.844 | 7.710 | 7.840 | 15,297,225 | +0.02(+0.28%) |
Jun 06, 2017 | 7.830 | 7.888 | 7.782 | 7.818 | 12,499,060 | -0.06(-0.71%) |
Jun 05, 2017 | 7.780 | 7.920 | 7.776 | 7.874 | 7,558,305 | +0.06(+0.82%) |
Jun 02, 2017 | 7.910 | 7.926 | 7.788 | 7.810 | 11,387,425 | -0.03(-0.41%) |
Jun 01, 2017 | 7.962 | 7.974 | 7.796 | 7.842 | 14,671,115 | -0.03(-0.33%) |
May 31, 2017 | 7.844 | 7.880 | 7.770 | 7.868 | 9,314,575 | +0.04(+0.49%) |
May 30, 2017 | 7.874 | 7.894 | 7.798 | 7.830 | 10,323,320 | -0.07(-0.86%) |
May 26, 2017 | 7.924 | 7.934 | 7.864 | 7.898 | 4,325,640 | -0.03(-0.40%) |
May 25, 2017 | 7.988 | 8.024 | 7.896 | 7.930 | 5,167,145 | -0.03(-0.38%) |
May 24, 2017 | 8.046 | 8.088 | 7.944 | 7.960 | 4,060,355 | -0.05(-0.67%) |
May 23, 2017 | 8.118 | 8.136 | 7.998 | 8.014 | 4,796,675 | -0.08(-1.04%) |
May 22, 2017 | 8.006 | 8.114 | 7.980 | 8.098 | 7,767,420 | +0.09(+1.12%) |
May 19, 2017 | 7.976 | 8.076 | 7.958 | 8.008 | 5,797,040 | +0.07(+0.93%) |
May 18, 2017 | 7.868 | 7.954 | 7.773 | 7.934 | 7,105,385 | +0.02(+0.30%) |
May 17, 2017 | 8.146 | 8.150 | 7.905 | 7.910 | 7,081,355 | -0.28(-3.47%) |
May 16, 2017 | 8.162 | 8.198 | 8.092 | 8.194 | 8,519,940 | +0.10(+1.29%) |
May 15, 2017 | 8.020 | 8.266 | 8.020 | 8.090 | 17,697,804 | +0.27(+3.40%) |
May 12, 2017 | 7.806 | 7.840 | 7.708 | 7.824 | 6,744,465 | +0.02(+0.23%) |
May 11, 2017 | 7.832 | 7.858 | 7.720 | 7.806 | 5,397,585 | -0.04(-0.56%) |
May 10, 2017 | 7.800 | 7.884 | 7.794 | 7.850 | 4,749,725 | +0.04(+0.49%) |
May 09, 2017 | 8.067 | 8.142 | 7.800 | 7.812 | 8,571,865 | -0.14(-1.81%) |
May 08, 2017 | 8.022 | 8.040 | 7.930 | 7.956 | 4,558,455 | -0.06(-0.75%) |
May 05, 2017 | 7.908 | 8.048 | 7.892 | 8.016 | 7,843,645 | +0.13(+1.62%) |
May 04, 2017 | 7.858 | 7.923 | 7.816 | 7.888 | 6,399,905 | +0.04(+0.56%) |
May 03, 2017 | 7.896 | 7.956 | 7.802 | 7.844 | 7,977,080 | -0.03(-0.41%) |
May 02, 2017 | 7.872 | 7.938 | 7.828 | 7.876 | 9,258,065 | +0.05(+0.59%) |
May 01, 2017 | 7.860 | 7.868 | 7.725 | 7.830 | 10,941,005 | +0.03(+0.38%) |
Apr 28, 2017 | 7.814 | 7.994 | 7.726 | 7.800 | 22,948,084 | -0.28(-3.51%) |
Apr 27, 2017 | 8.032 | 8.122 | 7.965 | 8.084 | 15,273,015 | +0.10(+1.30%) |
Apr 26, 2017 | 8.040 | 8.060 | 7.976 | 7.980 | 7,782,370 | -0.07(-0.92%) |
Apr 25, 2017 | 8.036 | 8.128 | 8.002 | 8.054 | 7,954,320 | +0.07(+0.90%) |
Apr 24, 2017 | 8.040 | 8.073 | 7.910 | 7.982 | 14,647,500 | +0.08(+0.96%) |
Apr 21, 2017 | 7.830 | 7.928 | 7.760 | 7.906 | 16,152,655 | +0.20(+2.65%) |
Apr 20, 2017 | 7.704 | 7.709 | 7.596 | 7.702 | 4,320,970 | +0.02(+0.21%) |
Apr 19, 2017 | 7.726 | 7.772 | 7.669 | 7.686 | 5,680,070 | -0.02(-0.23%) |
Apr 18, 2017 | 7.610 | 7.712 | 7.576 | 7.704 | 7,331,350 | +0.09(+1.18%) |
Apr 17, 2017 | 7.522 | 7.728 | 7.522 | 7.614 | 8,361,495 | +0.15(+2.01%) |
Apr 13, 2017 | 7.486 | 7.528 | 7.458 | 7.464 | 4,977,850 | -0.03(-0.40%) |
Apr 12, 2017 | 7.526 | 7.581 | 7.480 | 7.494 | 4,089,580 | -0.03(-0.40%) |
Apr 11, 2017 | 7.426 | 7.524 | 7.408 | 7.524 | 7,002,985 | +0.08(+1.07%) |
Apr 10, 2017 | 7.506 | 7.506 | 7.386 | 7.444 | 11,816,365 | -0.04(-0.53%) |
Apr 07, 2017 | 7.436 | 7.502 | 7.414 | 7.484 | 4,660,845 | +0.04(+0.51%) |
Apr 06, 2017 | 7.490 | 7.494 | 7.388 | 7.446 | 8,485,500 | -0.04(-0.56%) |
Apr 05, 2017 | 7.568 | 7.620 | 7.474 | 7.488 | 6,451,820 | -0.04(-0.56%) |
Apr 04, 2017 | 7.634 | 7.702 | 7.508 | 7.530 | 6,097,585 | -0.12(-1.59%) |