Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 7.450 | 7.750 | 7.350 | 7.700 | 96,802 | +0.24(+3.22%) |
Jun 29, 2017 | 7.400 | 7.550 | 7.300 | 7.460 | 113,107 | +0.11(+1.50%) |
Jun 28, 2017 | 7.550 | 7.550 | 7.150 | 7.350 | 100,067 | -0.20(-2.65%) |
Jun 27, 2017 | 7.150 | 7.600 | 7.075 | 7.550 | 210,170 | +0.40(+5.59%) |
Jun 26, 2017 | 7.050 | 7.150 | 7.000 | 7.150 | 76,258 | +0.15(+2.14%) |
Jun 23, 2017 | 6.950 | 7.125 | 6.900 | 7.000 | 322,923 | +0.05(+0.72%) |
Jun 22, 2017 | 6.700 | 6.950 | 6.700 | 6.950 | 52,585 | +0.20(+2.96%) |
Jun 21, 2017 | 6.750 | 6.850 | 6.658 | 6.750 | 53,125 | -0.05(-0.74%) |
Jun 20, 2017 | 6.750 | 6.900 | 6.600 | 6.800 | 59,574 | -0.05(-0.73%) |
Jun 19, 2017 | 6.750 | 6.875 | 6.650 | 6.850 | 35,556 | +0.05(+0.74%) |
Jun 16, 2017 | 6.650 | 6.825 | 6.600 | 6.800 | 112,719 | +0.00(+0.00%) |
Jun 15, 2017 | 6.650 | 6.850 | 6.650 | 6.800 | 38,801 | +0.10(+1.49%) |
Jun 14, 2017 | 6.850 | 6.875 | 6.700 | 6.700 | 29,791 | -0.15(-2.19%) |
Jun 13, 2017 | 6.800 | 6.875 | 6.750 | 6.850 | 34,159 | +0.05(+0.74%) |
Jun 12, 2017 | 6.900 | 7.000 | 6.700 | 6.800 | 56,995 | -0.05(-0.73%) |
Jun 09, 2017 | 6.650 | 6.980 | 6.650 | 6.850 | 45,632 | +0.20(+3.01%) |
Jun 08, 2017 | 6.700 | 6.848 | 6.600 | 6.650 | 91,753 | -0.10(-1.48%) |
Jun 07, 2017 | 6.950 | 6.950 | 6.700 | 6.750 | 46,618 | -0.25(-3.57%) |
Jun 06, 2017 | 6.900 | 7.000 | 6.800 | 7.000 | 64,717 | +0.00(+0.00%) |
Jun 05, 2017 | 7.050 | 7.150 | 6.950 | 7.000 | 58,812 | -0.05(-0.71%) |
Jun 02, 2017 | 6.850 | 7.100 | 6.704 | 7.050 | 63,554 | +0.25(+3.68%) |
Jun 01, 2017 | 7.000 | 7.000 | 6.600 | 6.800 | 80,015 | -0.10(-1.45%) |
May 31, 2017 | 6.550 | 6.900 | 6.550 | 6.900 | 154,745 | +0.30(+4.55%) |
May 30, 2017 | 6.800 | 6.850 | 6.500 | 6.600 | 183,528 | -0.25(-3.65%) |
May 26, 2017 | 7.200 | 7.200 | 6.850 | 6.850 | 69,743 | -0.35(-4.86%) |
May 25, 2017 | 7.000 | 7.250 | 7.000 | 7.200 | 140,501 | +0.20(+2.86%) |
May 24, 2017 | 6.850 | 7.000 | 6.750 | 7.000 | 84,256 | +0.15(+2.19%) |
May 23, 2017 | 6.800 | 6.900 | 6.725 | 6.850 | 80,771 | +0.10(+1.48%) |
May 22, 2017 | 6.700 | 6.800 | 6.600 | 6.750 | 28,613 | +0.05(+0.75%) |
May 19, 2017 | 6.480 | 6.750 | 6.480 | 6.700 | 77,190 | +0.10(+1.52%) |
May 18, 2017 | 6.450 | 6.750 | 6.350 | 6.600 | 67,794 | +0.15(+2.33%) |
May 17, 2017 | 6.700 | 6.700 | 6.400 | 6.450 | 86,993 | -0.25(-3.73%) |
May 16, 2017 | 6.750 | 6.750 | 6.600 | 6.700 | 54,315 | -0.05(-0.74%) |
May 15, 2017 | 6.550 | 6.800 | 6.500 | 6.750 | 38,644 | +0.25(+3.85%) |
May 12, 2017 | 6.600 | 6.650 | 6.500 | 6.500 | 45,157 | -0.20(-2.99%) |
May 11, 2017 | 6.900 | 6.950 | 6.650 | 6.700 | 56,810 | -0.15(-2.19%) |
May 10, 2017 | 7.000 | 7.000 | 6.850 | 6.850 | 39,741 | -0.15(-2.14%) |
May 09, 2017 | 6.950 | 7.050 | 6.850 | 7.000 | 121,888 | +0.10(+1.45%) |
May 08, 2017 | 6.900 | 6.950 | 6.800 | 6.900 | 64,597 | +0.05(+0.73%) |
May 05, 2017 | 6.900 | 6.950 | 6.650 | 6.850 | 87,969 | +0.05(+0.74%) |
May 04, 2017 | 6.800 | 6.850 | 6.600 | 6.800 | 62,446 | +0.25(+3.82%) |
May 03, 2017 | 6.200 | 6.700 | 5.958 | 6.550 | 52,777 | +0.15(+2.34%) |
May 02, 2017 | 6.950 | 6.950 | 5.700 | 6.400 | 212,576 | +0.00(+0.00%) |
May 01, 2017 | 6.450 | 6.550 | 6.350 | 6.400 | 51,560 | -0.05(-0.78%) |
Apr 28, 2017 | 6.550 | 6.650 | 6.450 | 6.450 | 31,474 | -0.10(-1.53%) |
Apr 27, 2017 | 6.600 | 6.700 | 6.450 | 6.550 | 38,776 | -0.05(-0.76%) |
Apr 26, 2017 | 6.300 | 6.650 | 6.300 | 6.600 | 58,243 | +0.30(+4.76%) |
Apr 25, 2017 | 6.500 | 6.625 | 6.250 | 6.300 | 103,941 | -0.20(-3.08%) |
Apr 24, 2017 | 6.400 | 6.500 | 6.350 | 6.500 | 38,540 | +0.05(+0.78%) |
Apr 21, 2017 | 6.350 | 6.500 | 6.350 | 6.450 | 32,638 | +0.05(+0.78%) |
Apr 20, 2017 | 6.300 | 6.400 | 6.300 | 6.400 | 28,251 | +0.15(+2.40%) |
Apr 19, 2017 | 6.300 | 6.400 | 6.250 | 6.250 | 43,953 | +0.05(+0.81%) |
Apr 18, 2017 | 6.350 | 6.450 | 6.050 | 6.200 | 67,523 | -0.25(-3.88%) |
Apr 17, 2017 | 6.350 | 6.450 | 6.250 | 6.450 | 46,778 | +0.25(+4.03%) |
Apr 13, 2017 | 6.400 | 6.450 | 6.200 | 6.200 | 34,768 | -0.25(-3.88%) |
Apr 12, 2017 | 6.550 | 6.550 | 6.300 | 6.450 | 67,605 | -0.10(-1.53%) |
Apr 11, 2017 | 6.300 | 6.600 | 6.250 | 6.550 | 67,733 | +0.20(+3.15%) |
Apr 10, 2017 | 6.200 | 6.500 | 6.200 | 6.350 | 36,598 | +0.15(+2.42%) |
Apr 07, 2017 | 6.250 | 6.350 | 6.175 | 6.200 | 57,032 | +0.00(+0.00%) |
Apr 06, 2017 | 6.350 | 6.350 | 6.100 | 6.200 | 73,748 | -0.15(-2.36%) |
Apr 05, 2017 | 6.400 | 6.450 | 6.300 | 6.350 | 56,616 | +0.00(+0.00%) |
Apr 04, 2017 | 6.400 | 6.450 | 6.050 | 6.350 | 364,903 | -0.10(-1.55%) |