Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 7.463 | 7.508 | 7.327 | 7.372 | 124,045 | -0.05(-0.61%) |
Jun 29, 2017 | 7.553 | 7.689 | 7.191 | 7.418 | 195,479 | -0.14(-1.80%) |
Jun 28, 2017 | 7.734 | 7.779 | 7.508 | 7.553 | 138,908 | -0.14(-1.76%) |
Jun 27, 2017 | 7.553 | 7.915 | 7.508 | 7.689 | 220,047 | +0.09(+1.19%) |
Jun 26, 2017 | 7.372 | 7.598 | 7.282 | 7.598 | 373,314 | +0.23(+3.07%) |
Jun 23, 2017 | 7.101 | 7.372 | 7.101 | 7.372 | 568,585 | +0.27(+3.82%) |
Jun 22, 2017 | 6.920 | 7.146 | 6.920 | 7.101 | 142,975 | +0.18(+2.61%) |
Jun 21, 2017 | 7.146 | 7.191 | 6.875 | 6.920 | 90,174 | -0.18(-2.55%) |
Jun 20, 2017 | 7.146 | 7.191 | 6.965 | 7.101 | 116,263 | -0.05(-0.63%) |
Jun 19, 2017 | 7.010 | 7.191 | 6.965 | 7.146 | 102,714 | +0.05(+0.64%) |
Jun 16, 2017 | 6.830 | 7.146 | 6.830 | 7.101 | 143,259 | +0.23(+3.29%) |
Jun 15, 2017 | 6.965 | 7.191 | 6.784 | 6.875 | 65,647 | -0.14(-1.94%) |
Jun 14, 2017 | 7.146 | 7.237 | 7.010 | 7.010 | 109,830 | -0.18(-2.52%) |
Jun 13, 2017 | 7.101 | 7.327 | 7.101 | 7.191 | 137,268 | +0.09(+1.27%) |
Jun 12, 2017 | 7.010 | 7.191 | 6.965 | 7.101 | 255,385 | +0.14(+1.95%) |
Jun 09, 2017 | 6.830 | 7.101 | 6.694 | 6.965 | 178,125 | +0.14(+1.99%) |
Jun 08, 2017 | 6.468 | 6.852 | 6.423 | 6.830 | 145,023 | +0.36(+5.59%) |
Jun 07, 2017 | 6.558 | 6.649 | 6.445 | 6.468 | 70,713 | -0.09(-1.38%) |
Jun 06, 2017 | 6.468 | 6.603 | 6.309 | 6.558 | 94,887 | +0.05(+0.69%) |
Jun 05, 2017 | 6.423 | 6.558 | 6.423 | 6.513 | 107,812 | +0.00(+0.00%) |
Jun 02, 2017 | 6.513 | 6.558 | 6.423 | 6.513 | 96,325 | +0.00(+0.00%) |
Jun 01, 2017 | 6.513 | 6.694 | 6.423 | 6.513 | 208,568 | +0.00(+0.00%) |
May 31, 2017 | 6.649 | 6.649 | 6.377 | 6.513 | 247,512 | -0.14(-2.04%) |
May 30, 2017 | 6.739 | 6.784 | 6.468 | 6.649 | 179,291 | -0.09(-1.34%) |
May 26, 2017 | 6.739 | 6.739 | 6.603 | 6.739 | 248,336 | +0.00(+0.00%) |
May 25, 2017 | 6.784 | 6.830 | 6.581 | 6.739 | 158,505 | -0.05(-0.67%) |
May 24, 2017 | 6.920 | 6.965 | 6.739 | 6.784 | 175,691 | -0.18(-2.60%) |
May 23, 2017 | 7.056 | 7.056 | 6.830 | 6.965 | 163,839 | -0.09(-1.28%) |
May 22, 2017 | 6.965 | 7.124 | 6.920 | 7.056 | 137,923 | +0.09(+1.30%) |
May 19, 2017 | 6.920 | 7.101 | 6.830 | 6.965 | 100,956 | +0.00(+0.00%) |
May 18, 2017 | 6.875 | 7.101 | 6.784 | 6.965 | 123,109 | +0.09(+1.32%) |
May 17, 2017 | 7.056 | 7.101 | 6.807 | 6.875 | 226,840 | -0.27(-3.80%) |
May 16, 2017 | 7.146 | 7.237 | 7.056 | 7.146 | 149,719 | +0.09(+1.28%) |
May 15, 2017 | 7.282 | 7.418 | 7.010 | 7.056 | 86,796 | -0.14(-1.89%) |
May 12, 2017 | 7.327 | 7.418 | 7.191 | 7.191 | 232,207 | -0.18(-2.45%) |
May 11, 2017 | 7.101 | 7.453 | 6.965 | 7.372 | 263,354 | +0.23(+3.16%) |
May 10, 2017 | 6.784 | 7.191 | 6.784 | 7.146 | 185,989 | +0.32(+4.64%) |
May 09, 2017 | 6.784 | 6.920 | 6.739 | 6.830 | 138,202 | +0.09(+1.34%) |
May 08, 2017 | 6.603 | 6.875 | 6.558 | 6.739 | 125,593 | +0.14(+2.05%) |
May 05, 2017 | 6.875 | 6.988 | 6.603 | 6.603 | 277,635 | -0.23(-3.31%) |
May 04, 2017 | 6.875 | 6.920 | 6.739 | 6.830 | 279,381 | +0.00(+0.00%) |
May 03, 2017 | 6.965 | 7.101 | 6.603 | 6.830 | 279,992 | -0.05(-0.66%) |
May 02, 2017 | 6.920 | 6.965 | 6.694 | 6.875 | 193,904 | +0.05(+0.66%) |
May 01, 2017 | 6.965 | 7.101 | 6.830 | 6.830 | 150,788 | -0.18(-2.58%) |
Apr 28, 2017 | 6.965 | 7.214 | 6.875 | 7.010 | 358,022 | +0.05(+0.65%) |
Apr 27, 2017 | 6.830 | 6.965 | 6.694 | 6.965 | 226,552 | +0.14(+1.99%) |
Apr 26, 2017 | 6.784 | 6.943 | 6.694 | 6.830 | 168,209 | +0.05(+0.67%) |
Apr 25, 2017 | 6.603 | 6.784 | 6.558 | 6.784 | 307,325 | +0.18(+2.74%) |
Apr 24, 2017 | 6.423 | 6.649 | 6.377 | 6.603 | 278,779 | +0.32(+5.04%) |
Apr 21, 2017 | 6.603 | 6.739 | 6.287 | 6.287 | 513,167 | -0.45(-6.71%) |
Apr 20, 2017 | 6.603 | 6.897 | 6.513 | 6.739 | 201,880 | +0.14(+2.05%) |
Apr 19, 2017 | 6.694 | 6.762 | 6.468 | 6.603 | 225,240 | -0.09(-1.35%) |
Apr 18, 2017 | 6.739 | 6.875 | 6.649 | 6.694 | 254,488 | -0.09(-1.33%) |
Apr 17, 2017 | 7.146 | 7.146 | 6.671 | 6.784 | 258,070 | -0.23(-3.23%) |
Apr 13, 2017 | 7.463 | 7.508 | 7.010 | 7.010 | 405,440 | -0.50(-6.63%) |
Apr 12, 2017 | 7.508 | 7.734 | 7.508 | 7.508 | 225,816 | -0.09(-1.19%) |
Apr 11, 2017 | 7.463 | 7.666 | 7.372 | 7.598 | 265,090 | +0.09(+1.20%) |
Apr 10, 2017 | 7.553 | 7.666 | 7.372 | 7.508 | 316,349 | -0.05(-0.60%) |
Apr 07, 2017 | 7.101 | 7.553 | 7.056 | 7.553 | 208,022 | +0.50(+7.05%) |
Apr 06, 2017 | 7.010 | 7.124 | 6.939 | 7.056 | 94,537 | +0.05(+0.65%) |
Apr 05, 2017 | 7.191 | 7.237 | 7.010 | 7.010 | 195,200 | -0.23(-3.12%) |
Apr 04, 2017 | 7.282 | 7.282 | 7.146 | 7.237 | 147,383 | -0.05(-0.62%) |