Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 7.479 | 7.479 | 7.410 | 7.420 | 61,354 | -0.05(-0.71%) |
Jun 29, 2017 | 7.484 | 7.484 | 7.399 | 7.473 | 92,862 | -0.01(-0.14%) |
Jun 28, 2017 | 7.410 | 7.574 | 7.378 | 7.484 | 72,859 | +0.08(+1.15%) |
Jun 27, 2017 | 7.521 | 7.542 | 7.399 | 7.399 | 83,785 | -0.12(-1.62%) |
Jun 26, 2017 | 7.558 | 7.580 | 7.484 | 7.521 | 106,688 | -0.03(-0.42%) |
Jun 23, 2017 | 7.458 | 7.585 | 7.447 | 7.553 | 440,840 | +0.10(+1.35%) |
Jun 22, 2017 | 7.495 | 7.495 | 7.431 | 7.452 | 35,509 | -0.04(-0.57%) |
Jun 21, 2017 | 7.553 | 7.553 | 7.473 | 7.495 | 39,597 | -0.05(-0.63%) |
Jun 20, 2017 | 7.511 | 7.569 | 7.489 | 7.542 | 80,034 | -0.01(-0.14%) |
Jun 19, 2017 | 7.580 | 7.633 | 7.511 | 7.553 | 159,163 | -0.17(-2.20%) |
Jun 16, 2017 | 7.458 | 7.744 | 7.383 | 7.723 | 697,025 | +0.21(+2.83%) |
Jun 15, 2017 | 7.458 | 7.537 | 7.458 | 7.511 | 87,462 | +0.01(+0.14%) |
Jun 14, 2017 | 7.463 | 7.532 | 7.458 | 7.500 | 62,143 | +0.04(+0.57%) |
Jun 13, 2017 | 7.442 | 7.473 | 7.378 | 7.458 | 108,393 | +0.03(+0.43%) |
Jun 12, 2017 | 7.431 | 7.516 | 7.410 | 7.426 | 88,817 | -0.01(-0.07%) |
Jun 09, 2017 | 7.442 | 7.458 | 7.399 | 7.431 | 95,669 | -0.01(-0.14%) |
Jun 08, 2017 | 7.367 | 7.484 | 7.357 | 7.442 | 66,262 | +0.07(+1.01%) |
Jun 07, 2017 | 7.378 | 7.383 | 7.325 | 7.367 | 71,166 | -0.01(-0.14%) |
Jun 06, 2017 | 7.378 | 7.410 | 7.335 | 7.378 | 313,065 | -0.01(-0.07%) |
Jun 05, 2017 | 7.484 | 7.505 | 7.367 | 7.383 | 45,440 | -0.11(-1.49%) |
Jun 02, 2017 | 7.473 | 7.527 | 7.458 | 7.495 | 69,199 | +0.03(+0.43%) |
Jun 01, 2017 | 7.404 | 7.475 | 7.357 | 7.463 | 46,399 | +0.06(+0.86%) |
May 31, 2017 | 7.298 | 7.452 | 7.203 | 7.399 | 89,531 | +0.08(+1.09%) |
May 30, 2017 | 7.325 | 7.370 | 7.314 | 7.320 | 29,505 | -0.02(-0.29%) |
May 26, 2017 | 7.320 | 7.383 | 7.203 | 7.341 | 69,395 | +0.01(+0.14%) |
May 25, 2017 | 7.373 | 7.389 | 7.309 | 7.330 | 32,751 | -0.03(-0.36%) |
May 24, 2017 | 7.320 | 7.383 | 7.320 | 7.357 | 82,142 | +0.04(+0.58%) |
May 23, 2017 | 7.367 | 7.377 | 7.314 | 7.314 | 52,599 | -0.04(-0.58%) |
May 22, 2017 | 7.341 | 7.362 | 7.330 | 7.357 | 53,128 | +0.02(+0.29%) |
May 19, 2017 | 7.272 | 7.351 | 7.272 | 7.335 | 69,289 | +0.04(+0.51%) |
May 18, 2017 | 7.314 | 7.320 | 7.240 | 7.298 | 64,300 | -0.02(-0.22%) |
May 17, 2017 | 7.293 | 7.347 | 7.266 | 7.314 | 80,301 | -0.02(-0.29%) |
May 16, 2017 | 7.330 | 7.351 | 7.325 | 7.335 | 135,839 | +0.01(+0.07%) |
May 15, 2017 | 7.304 | 7.351 | 7.298 | 7.330 | 85,224 | +0.04(+0.51%) |
May 12, 2017 | 7.272 | 7.351 | 7.240 | 7.293 | 97,410 | +0.01(+0.07%) |
May 11, 2017 | 7.282 | 7.313 | 7.210 | 7.288 | 107,495 | +0.02(+0.29%) |
May 10, 2017 | 7.293 | 7.309 | 7.236 | 7.267 | 88,281 | -0.01(-0.14%) |
May 09, 2017 | 7.335 | 7.335 | 7.241 | 7.277 | 131,533 | -0.03(-0.43%) |
May 08, 2017 | 7.282 | 7.309 | 7.262 | 7.309 | 91,557 | +0.03(+0.43%) |
May 05, 2017 | 7.163 | 7.298 | 7.090 | 7.277 | 352,523 | +0.16(+2.19%) |
May 04, 2017 | 7.147 | 7.194 | 7.106 | 7.121 | 161,396 | -0.03(-0.36%) |
May 03, 2017 | 7.048 | 7.178 | 7.022 | 7.147 | 195,804 | +0.12(+1.70%) |
May 02, 2017 | 7.064 | 7.171 | 7.007 | 7.028 | 103,180 | -0.02(-0.22%) |
May 01, 2017 | 7.116 | 7.116 | 7.022 | 7.043 | 56,023 | -0.03(-0.44%) |
Apr 28, 2017 | 7.132 | 7.132 | 7.054 | 7.074 | 106,194 | -0.05(-0.73%) |
Apr 27, 2017 | 7.147 | 7.173 | 7.116 | 7.126 | 83,384 | +0.01(+0.07%) |
Apr 26, 2017 | 7.111 | 7.173 | 7.087 | 7.121 | 206,163 | +0.01(+0.07%) |
Apr 25, 2017 | 7.080 | 7.142 | 7.064 | 7.116 | 164,806 | +0.06(+0.88%) |
Apr 24, 2017 | 6.991 | 7.069 | 6.978 | 7.054 | 235,809 | +0.10(+1.42%) |
Apr 21, 2017 | 6.856 | 6.991 | 6.856 | 6.955 | 166,341 | +0.09(+1.29%) |
Apr 20, 2017 | 6.794 | 6.882 | 6.788 | 6.866 | 397,254 | +0.06(+0.92%) |
Apr 19, 2017 | 6.809 | 6.825 | 6.752 | 6.804 | 77,254 | -0.01(-0.08%) |
Apr 18, 2017 | 6.809 | 6.856 | 6.788 | 6.809 | 43,306 | -0.01(-0.15%) |
Apr 17, 2017 | 6.830 | 6.830 | 6.773 | 6.820 | 196,574 | +0.01(+0.15%) |
Apr 13, 2017 | 6.804 | 6.843 | 6.762 | 6.809 | 59,089 | -0.01(-0.15%) |
Apr 12, 2017 | 6.768 | 6.840 | 6.679 | 6.820 | 104,196 | +0.05(+0.69%) |
Apr 11, 2017 | 6.700 | 6.804 | 6.700 | 6.773 | 43,967 | +0.06(+0.93%) |
Apr 10, 2017 | 6.715 | 6.747 | 6.684 | 6.710 | 45,415 | -0.01(-0.08%) |
Apr 07, 2017 | 6.726 | 6.743 | 6.669 | 6.715 | 30,422 | -0.02(-0.31%) |
Apr 06, 2017 | 6.689 | 6.747 | 6.637 | 6.736 | 67,817 | +0.04(+0.54%) |
Apr 05, 2017 | 6.814 | 6.840 | 6.674 | 6.700 | 130,332 | -0.09(-1.30%) |
Apr 04, 2017 | 6.773 | 6.804 | 6.747 | 6.788 | 69,881 | +0.02(+0.31%) |