Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 7.602 | 7.602 | 7.532 | 7.543 | 60,355 | -0.05(-0.71%) |
Jun 29, 2017 | 7.608 | 7.608 | 7.522 | 7.597 | 91,351 | -0.01(-0.14%) |
Jun 28, 2017 | 7.532 | 7.699 | 7.500 | 7.608 | 71,674 | +0.09(+1.15%) |
Jun 27, 2017 | 7.646 | 7.667 | 7.522 | 7.522 | 82,421 | -0.12(-1.62%) |
Jun 26, 2017 | 7.683 | 7.705 | 7.608 | 7.646 | 104,952 | -0.03(-0.42%) |
Jun 23, 2017 | 7.581 | 7.710 | 7.570 | 7.678 | 433,666 | +0.10(+1.35%) |
Jun 22, 2017 | 7.619 | 7.619 | 7.553 | 7.576 | 34,931 | -0.04(-0.57%) |
Jun 21, 2017 | 7.678 | 7.678 | 7.597 | 7.619 | 38,953 | -0.05(-0.63%) |
Jun 20, 2017 | 7.635 | 7.694 | 7.613 | 7.667 | 78,731 | -0.01(-0.14%) |
Jun 19, 2017 | 7.705 | 7.759 | 7.635 | 7.678 | 156,573 | -0.17(-2.20%) |
Jun 16, 2017 | 7.581 | 7.872 | 7.505 | 7.851 | 685,683 | +0.22(+2.83%) |
Jun 15, 2017 | 7.581 | 7.662 | 7.581 | 7.635 | 86,039 | +0.01(+0.14%) |
Jun 14, 2017 | 7.586 | 7.656 | 7.581 | 7.624 | 61,132 | +0.04(+0.57%) |
Jun 13, 2017 | 7.565 | 7.597 | 7.500 | 7.581 | 106,630 | +0.03(+0.43%) |
Jun 12, 2017 | 7.554 | 7.640 | 7.532 | 7.549 | 87,372 | -0.01(-0.07%) |
Jun 09, 2017 | 7.565 | 7.581 | 7.522 | 7.554 | 94,112 | -0.01(-0.14%) |
Jun 08, 2017 | 7.489 | 7.608 | 7.478 | 7.565 | 65,183 | +0.08(+1.01%) |
Jun 07, 2017 | 7.500 | 7.505 | 7.446 | 7.489 | 70,008 | -0.01(-0.14%) |
Jun 06, 2017 | 7.500 | 7.532 | 7.457 | 7.500 | 307,971 | -0.01(-0.07%) |
Jun 05, 2017 | 7.608 | 7.629 | 7.489 | 7.505 | 44,700 | -0.11(-1.49%) |
Jun 02, 2017 | 7.597 | 7.651 | 7.581 | 7.619 | 68,073 | +0.03(+0.43%) |
Jun 01, 2017 | 7.527 | 7.598 | 7.478 | 7.586 | 45,644 | +0.06(+0.86%) |
May 31, 2017 | 7.419 | 7.575 | 7.322 | 7.522 | 88,074 | +0.08(+1.09%) |
May 30, 2017 | 7.446 | 7.492 | 7.435 | 7.441 | 29,025 | -0.02(-0.29%) |
May 26, 2017 | 7.441 | 7.505 | 7.322 | 7.462 | 68,265 | +0.01(+0.14%) |
May 25, 2017 | 7.495 | 7.511 | 7.430 | 7.451 | 32,218 | -0.03(-0.36%) |
May 24, 2017 | 7.441 | 7.505 | 7.441 | 7.478 | 80,805 | +0.04(+0.58%) |
May 23, 2017 | 7.489 | 7.499 | 7.435 | 7.435 | 51,743 | -0.04(-0.58%) |
May 22, 2017 | 7.462 | 7.484 | 7.451 | 7.478 | 52,264 | +0.02(+0.29%) |
May 19, 2017 | 7.392 | 7.473 | 7.392 | 7.457 | 68,162 | +0.04(+0.51%) |
May 18, 2017 | 7.435 | 7.441 | 7.360 | 7.419 | 63,254 | -0.02(-0.22%) |
May 17, 2017 | 7.414 | 7.469 | 7.387 | 7.435 | 78,994 | -0.02(-0.29%) |
May 16, 2017 | 7.451 | 7.473 | 7.446 | 7.457 | 133,629 | +0.01(+0.07%) |
May 15, 2017 | 7.424 | 7.473 | 7.419 | 7.451 | 83,837 | +0.04(+0.51%) |
May 12, 2017 | 7.392 | 7.473 | 7.360 | 7.414 | 95,825 | +0.01(+0.07%) |
May 11, 2017 | 7.403 | 7.434 | 7.329 | 7.408 | 105,746 | +0.02(+0.29%) |
May 10, 2017 | 7.414 | 7.429 | 7.355 | 7.387 | 86,844 | -0.01(-0.14%) |
May 09, 2017 | 7.456 | 7.456 | 7.361 | 7.398 | 129,393 | -0.03(-0.43%) |
May 08, 2017 | 7.403 | 7.429 | 7.382 | 7.429 | 90,067 | +0.03(+0.43%) |
May 05, 2017 | 7.281 | 7.419 | 7.207 | 7.398 | 346,787 | +0.16(+2.19%) |
May 04, 2017 | 7.265 | 7.313 | 7.223 | 7.239 | 158,770 | -0.03(-0.36%) |
May 03, 2017 | 7.165 | 7.297 | 7.139 | 7.265 | 192,617 | +0.12(+1.70%) |
May 02, 2017 | 7.181 | 7.289 | 7.123 | 7.144 | 101,501 | -0.02(-0.22%) |
May 01, 2017 | 7.234 | 7.234 | 7.139 | 7.160 | 55,111 | -0.03(-0.44%) |
Apr 28, 2017 | 7.250 | 7.250 | 7.170 | 7.191 | 104,466 | -0.05(-0.73%) |
Apr 27, 2017 | 7.265 | 7.292 | 7.234 | 7.244 | 82,028 | +0.01(+0.07%) |
Apr 26, 2017 | 7.228 | 7.292 | 7.204 | 7.239 | 202,809 | +0.01(+0.07%) |
Apr 25, 2017 | 7.197 | 7.260 | 7.181 | 7.234 | 162,125 | +0.06(+0.89%) |
Apr 24, 2017 | 7.107 | 7.186 | 7.094 | 7.170 | 231,972 | +0.10(+1.42%) |
Apr 21, 2017 | 6.969 | 7.107 | 6.969 | 7.070 | 163,634 | +0.09(+1.29%) |
Apr 20, 2017 | 6.906 | 6.996 | 6.901 | 6.980 | 390,790 | +0.06(+0.92%) |
Apr 19, 2017 | 6.922 | 6.938 | 6.864 | 6.916 | 75,997 | -0.01(-0.08%) |
Apr 18, 2017 | 6.922 | 6.969 | 6.901 | 6.922 | 42,601 | -0.01(-0.15%) |
Apr 17, 2017 | 6.943 | 6.943 | 6.885 | 6.932 | 193,376 | +0.01(+0.15%) |
Apr 13, 2017 | 6.916 | 6.956 | 6.874 | 6.922 | 58,127 | -0.01(-0.15%) |
Apr 12, 2017 | 6.879 | 6.953 | 6.790 | 6.932 | 102,501 | +0.05(+0.69%) |
Apr 11, 2017 | 6.811 | 6.916 | 6.811 | 6.885 | 43,252 | +0.06(+0.93%) |
Apr 10, 2017 | 6.827 | 6.858 | 6.795 | 6.821 | 44,676 | -0.01(-0.08%) |
Apr 07, 2017 | 6.837 | 6.855 | 6.779 | 6.827 | 29,927 | -0.02(-0.31%) |
Apr 06, 2017 | 6.800 | 6.858 | 6.747 | 6.848 | 66,713 | +0.04(+0.54%) |
Apr 05, 2017 | 6.927 | 6.953 | 6.784 | 6.811 | 128,211 | -0.09(-1.30%) |
Apr 04, 2017 | 6.885 | 6.916 | 6.858 | 6.901 | 68,744 | +0.02(+0.31%) |