Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 7.695 | 7.736 | 7.618 | 7.647 | 7,088,659 | -0.02(-0.23%) |
Jun 29, 2017 | 7.790 | 7.808 | 7.618 | 7.665 | 8,214,913 | -0.18(-2.27%) |
Jun 28, 2017 | 7.897 | 7.944 | 7.814 | 7.843 | 7,655,488 | -0.01(-0.15%) |
Jun 27, 2017 | 8.028 | 8.081 | 7.855 | 7.855 | 6,602,314 | -0.18(-2.29%) |
Jun 26, 2017 | 7.932 | 8.063 | 7.912 | 8.039 | 5,020,060 | +0.17(+2.19%) |
Jun 23, 2017 | 7.909 | 8.019 | 7.858 | 7.867 | 47,211,676 | -0.02(-0.23%) |
Jun 22, 2017 | 7.826 | 7.921 | 7.784 | 7.885 | 5,170,434 | +0.07(+0.84%) |
Jun 21, 2017 | 7.843 | 7.909 | 7.796 | 7.820 | 4,108,481 | -0.04(-0.45%) |
Jun 20, 2017 | 7.891 | 7.903 | 7.826 | 7.855 | 4,613,152 | -0.02(-0.30%) |
Jun 19, 2017 | 7.849 | 7.897 | 7.802 | 7.879 | 3,453,096 | +0.04(+0.45%) |
Jun 16, 2017 | 7.831 | 7.855 | 7.766 | 7.843 | 7,527,875 | -0.02(-0.30%) |
Jun 15, 2017 | 7.867 | 7.903 | 7.817 | 7.867 | 2,953,459 | -0.04(-0.45%) |
Jun 14, 2017 | 7.921 | 7.989 | 7.879 | 7.903 | 5,297,456 | +0.05(+0.68%) |
Jun 13, 2017 | 7.921 | 7.956 | 7.796 | 7.849 | 4,975,980 | -0.09(-1.12%) |
Jun 12, 2017 | 7.793 | 7.968 | 7.769 | 7.938 | 6,175,544 | +0.15(+1.87%) |
Jun 09, 2017 | 7.740 | 7.839 | 7.682 | 7.793 | 5,326,129 | +0.06(+0.75%) |
Jun 08, 2017 | 7.728 | 7.740 | 7.588 | 7.734 | 3,950,273 | +0.01(+0.08%) |
Jun 07, 2017 | 7.682 | 7.781 | 7.652 | 7.728 | 3,794,674 | +0.05(+0.68%) |
Jun 06, 2017 | 7.740 | 7.757 | 7.670 | 7.676 | 3,338,177 | -0.05(-0.68%) |
Jun 05, 2017 | 7.693 | 7.757 | 7.676 | 7.728 | 3,778,654 | +0.00(+0.00%) |
Jun 02, 2017 | 7.740 | 7.787 | 7.708 | 7.728 | 5,253,382 | +0.05(+0.61%) |
Jun 01, 2017 | 7.565 | 7.708 | 7.515 | 7.682 | 7,603,335 | +0.12(+1.62%) |
May 31, 2017 | 7.536 | 7.565 | 7.506 | 7.559 | 5,077,434 | +0.03(+0.39%) |
May 30, 2017 | 7.471 | 7.559 | 7.454 | 7.530 | 3,949,524 | +0.06(+0.78%) |
May 26, 2017 | 7.512 | 7.542 | 7.425 | 7.471 | 3,562,108 | -0.04(-0.54%) |
May 25, 2017 | 7.682 | 7.682 | 7.501 | 7.512 | 6,350,765 | -0.14(-1.83%) |
May 24, 2017 | 7.676 | 7.705 | 7.641 | 7.652 | 5,230,388 | -0.01(-0.15%) |
May 23, 2017 | 7.734 | 7.757 | 7.647 | 7.664 | 5,848,289 | -0.04(-0.45%) |
May 22, 2017 | 7.763 | 7.769 | 7.600 | 7.699 | 7,440,232 | -0.01(-0.08%) |
May 19, 2017 | 7.793 | 7.833 | 7.693 | 7.705 | 8,011,105 | -0.08(-1.05%) |
May 18, 2017 | 7.752 | 7.810 | 7.682 | 7.787 | 4,293,546 | +0.04(+0.45%) |
May 17, 2017 | 7.722 | 7.880 | 7.722 | 7.752 | 8,067,158 | +0.03(+0.38%) |
May 16, 2017 | 7.775 | 7.775 | 7.641 | 7.722 | 4,826,746 | -0.06(-0.82%) |
May 15, 2017 | 7.804 | 7.880 | 7.769 | 7.787 | 3,911,591 | +0.01(+0.08%) |
May 12, 2017 | 7.763 | 7.851 | 7.734 | 7.781 | 6,218,744 | +0.03(+0.38%) |
May 11, 2017 | 7.676 | 7.793 | 7.641 | 7.752 | 5,710,476 | +0.05(+0.68%) |
May 10, 2017 | 7.606 | 7.740 | 7.577 | 7.699 | 4,635,743 | +0.10(+1.31%) |
May 09, 2017 | 7.606 | 7.617 | 7.512 | 7.600 | 6,956,681 | -0.01(-0.08%) |
May 08, 2017 | 7.600 | 7.652 | 7.542 | 7.606 | 6,618,310 | +0.04(+0.46%) |
May 05, 2017 | 7.384 | 7.577 | 7.355 | 7.571 | 9,678,480 | +0.20(+2.77%) |
May 04, 2017 | 7.419 | 7.436 | 7.153 | 7.366 | 12,334,095 | -0.05(-0.63%) |
May 03, 2017 | 7.582 | 7.588 | 7.401 | 7.413 | 10,818,691 | -0.16(-2.08%) |
May 02, 2017 | 7.635 | 7.647 | 7.530 | 7.571 | 9,398,205 | -0.06(-0.84%) |
May 01, 2017 | 7.664 | 7.693 | 7.594 | 7.635 | 8,395,140 | +0.01(+0.08%) |
Apr 28, 2017 | 7.880 | 7.889 | 7.623 | 7.629 | 16,696,148 | -0.23(-2.97%) |
Apr 27, 2017 | 7.938 | 7.962 | 7.845 | 7.863 | 11,558,815 | -0.05(-0.59%) |
Apr 26, 2017 | 7.991 | 7.793 | 7.909 | 79,349,192 | -0.17(-2.10%) | |
Apr 25, 2017 | 8.061 | 8.143 | 8.055 | 8.079 | 4,768,501 | +0.02(+0.22%) |
Apr 24, 2017 | 8.248 | 8.259 | 7.982 | 8.061 | 7,479,011 | -0.13(-1.57%) |
Apr 21, 2017 | 8.219 | 8.277 | 8.184 | 8.189 | 4,639,013 | -0.05(-0.64%) |
Apr 20, 2017 | 8.230 | 8.281 | 8.172 | 8.242 | 4,494,651 | +0.01(+0.14%) |
Apr 19, 2017 | 8.242 | 8.294 | 8.207 | 8.230 | 5,370,151 | -0.02(-0.28%) |
Apr 18, 2017 | 8.242 | 8.297 | 8.230 | 8.254 | 5,167,570 | +0.01(+0.07%) |
Apr 17, 2017 | 8.149 | 8.248 | 8.143 | 8.248 | 5,934,382 | +0.13(+1.65%) |
Apr 13, 2017 | 8.154 | 8.189 | 8.084 | 8.114 | 5,991,536 | -0.04(-0.43%) |
Apr 12, 2017 | 8.096 | 8.195 | 8.079 | 8.149 | 5,266,070 | +0.05(+0.65%) |
Apr 11, 2017 | 8.020 | 8.102 | 7.973 | 8.096 | 6,060,447 | +0.08(+1.02%) |
Apr 10, 2017 | 7.997 | 8.038 | 7.915 | 8.014 | 5,888,088 | +0.06(+0.73%) |
Apr 07, 2017 | 7.857 | 8.043 | 7.835 | 7.956 | 9,759,087 | +0.13(+1.64%) |
Apr 06, 2017 | 7.798 | 7.848 | 7.746 | 7.828 | 9,732,461 | +0.04(+0.45%) |
Apr 05, 2017 | 7.693 | 7.845 | 7.693 | 7.793 | 9,456,301 | +0.12(+1.60%) |
Apr 04, 2017 | 7.577 | 7.749 | 7.547 | 7.670 | 9,036,251 | +0.10(+1.31%) |