Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 8.300 | 8.337 | 7.900 | 8.299 | 7,102 | +0.30(+3.74%) |
Jun 29, 2017 | 8.000 | 8.400 | 8.000 | 8.000 | 11,017 | +0.10(+1.27%) |
Jun 28, 2017 | 8.000 | 8.200 | 7.514 | 7.900 | 11,453 | +0.13(+1.67%) |
Jun 27, 2017 | 6.700 | 7.850 | 6.700 | 7.770 | 22,175 | +0.97(+14.26%) |
Jun 26, 2017 | 6.550 | 7.000 | 6.510 | 6.800 | 10,814 | +0.46(+7.26%) |
Jun 23, 2017 | 6.340 | 6.340 | 11,431 | -0.41(-6.07%) | ||
Jun 22, 2017 | 6.940 | 7.000 | 6.721 | 6.750 | 6,171 | -0.20(-2.86%) |
Jun 21, 2017 | 7.004 | 7.370 | 6.800 | 6.949 | 5,590 | -0.10(-1.46%) |
Jun 20, 2017 | 7.299 | 7.380 | 7.001 | 7.052 | 6,731 | -0.26(-3.50%) |
Jun 19, 2017 | 7.350 | 7.400 | 6.700 | 7.308 | 11,265 | +0.31(+4.40%) |
Jun 16, 2017 | 7.500 | 7.500 | 6.900 | 7.000 | 5,642 | -0.50(-6.67%) |
Jun 15, 2017 | 7.750 | 7.990 | 6.722 | 7.500 | 14,131 | -0.25(-3.21%) |
Jun 14, 2017 | 7.500 | 7.990 | 7.206 | 7.749 | 9,651 | +0.15(+1.99%) |
Jun 13, 2017 | 7.630 | 8.000 | 7.400 | 7.598 | 20,996 | -0.20(-2.59%) |
Jun 12, 2017 | 8.000 | 8.000 | 7.500 | 7.800 | 8,091 | +0.10(+1.30%) |
Jun 09, 2017 | 7.762 | 8.050 | 7.500 | 7.700 | 8,103 | -0.30(-3.75%) |
Jun 08, 2017 | 7.900 | 8.105 | 7.800 | 8.000 | 3,171 | -0.10(-1.23%) |
Jun 07, 2017 | 8.120 | 8.453 | 7.510 | 8.100 | 10,971 | -0.21(-2.47%) |
Jun 06, 2017 | 8.500 | 8.500 | 8.000 | 8.305 | 5,442 | -0.10(-1.13%) |
Jun 05, 2017 | 8.100 | 8.800 | 8.000 | 8.400 | 12,299 | +0.15(+1.82%) |
Jun 02, 2017 | 8.110 | 8.600 | 8.100 | 8.250 | 6,887 | -0.05(-0.60%) |
Jun 01, 2017 | 8.000 | 8.500 | 8.000 | 8.300 | 4,391 | +0.15(+1.84%) |
May 31, 2017 | 8.200 | 8.500 | 7.700 | 8.150 | 15,836 | -0.16(-1.90%) |
May 30, 2017 | 8.200 | 8.500 | 8.000 | 8.308 | 5,798 | +0.11(+1.32%) |
May 26, 2017 | 8.500 | 8.500 | 7.500 | 8.200 | 11,486 | -0.10(-1.20%) |
May 25, 2017 | 7.490 | 8.500 | 7.200 | 8.300 | 25,795 | +0.37(+4.67%) |
May 24, 2017 | 8.300 | 8.300 | 7.488 | 7.930 | 26,153 | -0.37(-4.46%) |
May 23, 2017 | 8.660 | 8.660 | 8.000 | 8.300 | 17,559 | -0.68(-7.60%) |
May 22, 2017 | 9.490 | 9.490 | 8.100 | 8.983 | 10,822 | -0.15(-1.69%) |
May 19, 2017 | 9.500 | 9.500 | 9.100 | 9.137 | 11,237 | -0.26(-2.80%) |
May 18, 2017 | 9.500 | 9.773 | 9.000 | 9.400 | 12,137 | +0.08(+0.86%) |
May 17, 2017 | 10.10 | 10.30 | 9.100 | 9.320 | 43,693 | -0.68(-6.80%) |
May 16, 2017 | 12.00 | 12.00 | 10.00 | 10.00 | 70,385 | -1.90(-15.97%) |
May 15, 2017 | 11.80 | 13.00 | 11.10 | 11.90 | 55,409 | +0.30(+2.59%) |
May 12, 2017 | 12.80 | 13.80 | 11.30 | 11.60 | 196,238 | -18.90(-61.97%) |
May 11, 2017 | 29.70 | 30.50 | 29.20 | 30.50 | 6,491 | +0.80(+2.69%) |
May 10, 2017 | 29.50 | 30.02 | 29.00 | 29.70 | 4,533 | +0.70(+2.41%) |
May 09, 2017 | 30.60 | 31.00 | 29.00 | 29.00 | 4,871 | -1.80(-5.84%) |
May 08, 2017 | 33.60 | 33.60 | 30.30 | 30.80 | 8,650 | -0.20(-0.65%) |
May 05, 2017 | 32.60 | 32.70 | 30.20 | 31.00 | 4,215 | -1.30(-4.02%) |
May 04, 2017 | 32.00 | 32.90 | 32.00 | 32.30 | 1,966 | -0.31(-0.94%) |
May 03, 2017 | 33.80 | 34.00 | 31.50 | 32.61 | 2,388 | -0.29(-0.89%) |
May 02, 2017 | 32.00 | 33.90 | 31.20 | 32.90 | 13,781 | +1.20(+3.79%) |
May 01, 2017 | 31.50 | 32.10 | 30.30 | 31.70 | 13,771 | +0.50(+1.60%) |
Apr 28, 2017 | 31.40 | 32.00 | 28.60 | 31.20 | 19,303 | -0.40(-1.27%) |
Apr 27, 2017 | 32.30 | 32.46 | 31.01 | 31.60 | 7,844 | -0.70(-2.17%) |
Apr 26, 2017 | 32.50 | 32.90 | 30.19 | 32.30 | 17,187 | +0.00(+0.00%) |
Apr 25, 2017 | 34.50 | 39.90 | 31.50 | 32.30 | 324,174 | +1.40(+4.53%) |
Apr 24, 2017 | 31.00 | 31.16 | 30.20 | 30.90 | 5,845 | +0.80(+2.66%) |
Apr 21, 2017 | 31.00 | 31.19 | 30.00 | 30.10 | 4,247 | -1.20(-3.83%) |
Apr 20, 2017 | 30.90 | 31.50 | 30.60 | 31.30 | 4,263 | +0.60(+1.95%) |
Apr 19, 2017 | 30.10 | 30.70 | 29.70 | 30.70 | 1,802 | +0.40(+1.32%) |
Apr 18, 2017 | 30.80 | 31.50 | 29.50 | 30.30 | 5,470 | -0.20(-0.66%) |
Apr 17, 2017 | 30.50 | 31.90 | 30.50 | 30.50 | 4,306 | -1.01(-3.22%) |
Apr 13, 2017 | 31.60 | 32.00 | 30.48 | 31.51 | 2,216 | -0.59(-1.83%) |
Apr 12, 2017 | 30.99 | 32.10 | 30.09 | 32.10 | 4,555 | +2.00(+6.64%) |
Apr 11, 2017 | 29.24 | 30.70 | 29.00 | 30.10 | 5,798 | -0.20(-0.66%) |
Apr 10, 2017 | 28.90 | 30.96 | 28.90 | 30.30 | 3,920 | +1.50(+5.21%) |
Apr 07, 2017 | 28.90 | 29.90 | 28.20 | 28.80 | 2,706 | +0.20(+0.70%) |
Apr 06, 2017 | 29.30 | 30.38 | 28.60 | 28.60 | 6,057 | -0.50(-1.72%) |
Apr 05, 2017 | 30.80 | 31.50 | 29.00 | 29.10 | 3,782 | -1.50(-4.90%) |
Apr 04, 2017 | 32.00 | 32.40 | 30.60 | 30.60 | 4,444 | -1.70(-5.26%) |