Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 7.481 | 7.481 | 7.401 | 7.457 | 46,890 | +0.06(+0.76%) |
Jun 29, 2017 | 7.329 | 7.441 | 7.273 | 7.401 | 15,224 | +0.11(+1.54%) |
Jun 28, 2017 | 7.345 | 7.373 | 7.257 | 7.289 | 27,076 | +0.04(+0.50%) |
Jun 27, 2017 | 7.434 | 7.466 | 7.253 | 7.253 | 48,309 | -0.18(-2.44%) |
Jun 26, 2017 | 7.389 | 7.442 | 7.355 | 7.434 | 27,269 | +0.09(+1.29%) |
Jun 23, 2017 | 7.379 | 7.395 | 7.300 | 7.340 | 26,423 | +0.00(+0.00%) |
Jun 22, 2017 | 7.340 | 7.340 | 7.316 | 7.340 | 33,935 | +0.02(+0.22%) |
Jun 21, 2017 | 7.324 | 7.403 | 7.292 | 7.324 | 81,948 | +0.01(+0.11%) |
Jun 20, 2017 | 7.324 | 7.340 | 7.269 | 7.316 | 22,687 | -0.02(-0.22%) |
Jun 19, 2017 | 7.324 | 7.340 | 7.300 | 7.332 | 16,149 | +0.07(+0.98%) |
Jun 16, 2017 | 7.269 | 7.316 | 7.182 | 7.261 | 22,241 | +0.00(+0.00%) |
Jun 15, 2017 | 7.221 | 7.284 | 7.221 | 7.261 | 20,395 | -0.03(-0.43%) |
Jun 14, 2017 | 7.253 | 7.300 | 7.182 | 7.292 | 19,113 | +0.06(+0.87%) |
Jun 13, 2017 | 7.197 | 7.261 | 7.126 | 7.229 | 71,392 | +0.04(+0.55%) |
Jun 12, 2017 | 7.292 | 7.367 | 7.182 | 7.190 | 23,868 | -0.13(-1.73%) |
Jun 09, 2017 | 7.237 | 7.347 | 7.182 | 7.316 | 47,473 | +0.08(+1.09%) |
Jun 08, 2017 | 7.269 | 7.340 | 7.213 | 7.237 | 33,546 | -0.07(-0.97%) |
Jun 07, 2017 | 7.363 | 7.395 | 7.205 | 7.308 | 115,683 | +0.13(+1.76%) |
Jun 06, 2017 | 7.387 | 7.497 | 7.103 | 7.182 | 153,767 | -0.25(-3.40%) |
Jun 05, 2017 | 7.742 | 7.742 | 7.324 | 7.434 | 101,767 | -0.28(-3.68%) |
Jun 02, 2017 | 7.750 | 7.821 | 7.703 | 7.718 | 21,724 | -0.05(-0.61%) |
Jun 01, 2017 | 7.726 | 7.864 | 7.726 | 7.766 | 45,740 | -0.02(-0.20%) |
May 31, 2017 | 7.734 | 7.829 | 7.710 | 7.782 | 47,299 | -0.01(-0.10%) |
May 30, 2017 | 7.892 | 7.892 | 7.705 | 7.789 | 31,869 | -0.02(-0.30%) |
May 26, 2017 | 7.782 | 7.813 | 7.703 | 7.813 | 31,600 | +0.04(+0.51%) |
May 25, 2017 | 7.805 | 7.872 | 7.703 | 7.774 | 46,671 | -0.02(-0.30%) |
May 24, 2017 | 7.829 | 7.853 | 7.695 | 7.797 | 67,440 | +0.00(+0.00%) |
May 23, 2017 | 7.734 | 7.860 | 7.734 | 7.797 | 89,448 | +0.13(+1.75%) |
May 22, 2017 | 8.184 | 8.184 | 7.576 | 7.663 | 234,271 | -0.38(-4.71%) |
May 19, 2017 | 8.018 | 8.162 | 8.010 | 8.042 | 108,986 | +0.03(+0.39%) |
May 18, 2017 | 8.160 | 8.208 | 7.979 | 8.010 | 37,130 | -0.15(-1.84%) |
May 17, 2017 | 8.555 | 8.555 | 8.152 | 8.160 | 48,374 | -0.36(-4.17%) |
May 16, 2017 | 8.523 | 8.626 | 8.366 | 8.515 | 70,850 | +0.01(+0.09%) |
May 15, 2017 | 8.366 | 8.515 | 8.366 | 8.508 | 153,814 | +0.39(+4.86%) |
May 12, 2017 | 8.405 | 8.405 | 8.010 | 8.113 | 178,402 | -0.32(-3.75%) |
May 11, 2017 | 8.429 | 8.444 | 8.381 | 8.429 | 39,260 | +0.03(+0.38%) |
May 10, 2017 | 8.484 | 8.523 | 8.366 | 8.397 | 162,771 | -0.04(-0.47%) |
May 09, 2017 | 8.452 | 8.452 | 8.405 | 8.437 | 18,702 | -0.02(-0.19%) |
May 08, 2017 | 8.444 | 8.481 | 8.405 | 8.452 | 22,558 | +0.03(+0.37%) |
May 05, 2017 | 8.484 | 8.507 | 8.405 | 8.421 | 10,889 | -0.01(-0.09%) |
May 04, 2017 | 8.523 | 8.523 | 8.405 | 8.429 | 16,224 | -0.05(-0.56%) |
May 03, 2017 | 8.539 | 8.555 | 8.418 | 8.476 | 12,698 | -0.09(-1.01%) |
May 02, 2017 | 8.618 | 8.618 | 8.515 | 8.563 | 29,671 | +0.02(+0.18%) |
May 01, 2017 | 8.563 | 8.563 | 8.531 | 8.547 | 32,920 | +0.00(+0.00%) |
Apr 28, 2017 | 8.602 | 8.681 | 8.437 | 8.547 | 65,942 | -0.01(-0.09%) |
Apr 27, 2017 | 8.523 | 8.571 | 8.492 | 8.555 | 171,569 | +0.07(+0.84%) |
Apr 26, 2017 | 8.500 | 8.515 | 8.405 | 8.484 | 55,142 | +0.06(+0.66%) |
Apr 25, 2017 | 8.381 | 8.515 | 8.268 | 8.429 | 116,188 | +0.13(+1.52%) |
Apr 24, 2017 | 8.050 | 8.366 | 7.995 | 8.302 | 90,278 | +0.23(+2.83%) |
Apr 21, 2017 | 8.137 | 8.188 | 8.050 | 8.073 | 72,240 | -0.01(-0.12%) |
Apr 20, 2017 | 8.278 | 8.278 | 8.084 | 8.084 | 39,589 | -0.12(-1.42%) |
Apr 19, 2017 | 8.287 | 8.403 | 8.152 | 8.200 | 64,962 | -0.13(-1.52%) |
Apr 18, 2017 | 8.444 | 8.444 | 8.152 | 8.326 | 95,328 | -0.12(-1.41%) |
Apr 17, 2017 | 8.484 | 8.681 | 8.405 | 8.446 | 214,701 | +0.14(+1.63%) |
Apr 13, 2017 | 8.287 | 8.397 | 8.145 | 8.310 | 179,833 | +0.24(+3.03%) |
Apr 12, 2017 | 8.054 | 8.140 | 7.999 | 8.066 | 52,355 | -0.03(-0.39%) |
Apr 11, 2017 | 8.208 | 8.236 | 8.066 | 8.097 | 76,098 | -0.12(-1.44%) |
Apr 10, 2017 | 8.397 | 8.397 | 8.152 | 8.216 | 56,959 | -0.16(-1.88%) |
Apr 07, 2017 | 8.326 | 8.500 | 8.302 | 8.373 | 37,007 | +0.05(+0.57%) |
Apr 06, 2017 | 8.358 | 8.381 | 8.308 | 8.326 | 33,668 | +0.01(+0.09%) |
Apr 05, 2017 | 8.508 | 8.531 | 8.318 | 8.318 | 78,083 | -0.14(-1.68%) |
Apr 04, 2017 | 8.638 | 8.673 | 8.444 | 8.460 | 40,038 | -0.08(-0.92%) |