Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 7.442 | 7.506 | 7.442 | 7.501 | 26,932 | +0.03(+0.46%) |
Jun 29, 2017 | 7.486 | 7.501 | 7.446 | 7.466 | 38,998 | -0.03(-0.40%) |
Jun 28, 2017 | 7.452 | 7.501 | 7.452 | 7.496 | 26,799 | +0.05(+0.73%) |
Jun 27, 2017 | 7.452 | 7.476 | 7.432 | 7.442 | 42,483 | -0.02(-0.26%) |
Jun 26, 2017 | 7.452 | 7.481 | 7.452 | 7.462 | 12,036 | +0.00(+0.00%) |
Jun 23, 2017 | 7.437 | 7.476 | 7.437 | 7.462 | 30,250 | +0.02(+0.27%) |
Jun 22, 2017 | 7.442 | 7.476 | 7.442 | 7.442 | 15,157 | +0.01(+0.15%) |
Jun 21, 2017 | 7.452 | 7.476 | 7.429 | 7.430 | 38,548 | -0.03(-0.42%) |
Jun 20, 2017 | 7.510 | 7.510 | 7.457 | 7.462 | 31,198 | -0.02(-0.33%) |
Jun 19, 2017 | 7.462 | 7.506 | 7.462 | 7.486 | 21,234 | +0.03(+0.40%) |
Jun 16, 2017 | 7.422 | 7.462 | 7.417 | 7.457 | 9,051 | +0.01(+0.13%) |
Jun 15, 2017 | 7.417 | 7.457 | 7.411 | 7.447 | 46,732 | -0.01(-0.20%) |
Jun 14, 2017 | 7.488 | 7.491 | 7.462 | 7.462 | 19,019 | -0.03(-0.40%) |
Jun 13, 2017 | 7.472 | 7.506 | 7.457 | 7.491 | 56,834 | +0.02(+0.27%) |
Jun 12, 2017 | 7.491 | 7.501 | 7.452 | 7.471 | 75,592 | -0.04(-0.53%) |
Jun 09, 2017 | 7.511 | 7.560 | 7.501 | 7.511 | 52,739 | -0.03(-0.46%) |
Jun 08, 2017 | 7.511 | 7.545 | 7.511 | 7.545 | 27,792 | +0.02(+0.33%) |
Jun 07, 2017 | 7.518 | 7.521 | 7.516 | 7.521 | 1,286 | +0.00(+0.06%) |
Jun 06, 2017 | 7.518 | 7.518 | 7.513 | 7.516 | 53,215 | +0.02(+0.21%) |
Jun 05, 2017 | 7.516 | 7.526 | 7.491 | 7.501 | 95,259 | -0.01(-0.13%) |
Jun 02, 2017 | 7.481 | 7.517 | 7.479 | 7.511 | 27,384 | +0.05(+0.66%) |
Jun 01, 2017 | 7.462 | 7.466 | 7.442 | 7.462 | 8,514 | +0.03(+0.40%) |
May 31, 2017 | 7.397 | 7.447 | 7.397 | 7.432 | 32,154 | -0.00(-0.07%) |
May 30, 2017 | 7.452 | 7.452 | 7.412 | 7.437 | 11,686 | +0.02(+0.33%) |
May 26, 2017 | 7.383 | 7.412 | 7.383 | 7.412 | 15,125 | +0.02(+0.27%) |
May 25, 2017 | 7.418 | 7.418 | 7.392 | 7.392 | 21,939 | +0.04(+0.60%) |
May 24, 2017 | 7.402 | 7.402 | 7.340 | 7.348 | 13,386 | -0.00(-0.07%) |
May 23, 2017 | 7.318 | 7.353 | 7.294 | 7.353 | 30,562 | +0.02(+0.34%) |
May 22, 2017 | 7.279 | 7.328 | 7.279 | 7.328 | 21,982 | +0.04(+0.54%) |
May 19, 2017 | 7.239 | 7.289 | 7.239 | 7.289 | 15,406 | +0.04(+0.54%) |
May 18, 2017 | 7.185 | 7.254 | 7.185 | 7.249 | 18,265 | +0.05(+0.69%) |
May 17, 2017 | 7.257 | 7.264 | 7.200 | 7.200 | 14,697 | -0.11(-1.55%) |
May 16, 2017 | 7.323 | 7.323 | 7.274 | 7.313 | 91,204 | +0.00(+0.07%) |
May 15, 2017 | 7.279 | 7.341 | 7.279 | 7.309 | 52,783 | +0.00(+0.00%) |
May 12, 2017 | 7.333 | 7.344 | 7.294 | 7.309 | 16,028 | -0.03(-0.47%) |
May 11, 2017 | 7.358 | 7.389 | 7.338 | 7.343 | 76,389 | -0.06(-0.87%) |
May 10, 2017 | 7.397 | 7.426 | 7.392 | 7.407 | 18,802 | -0.01(-0.07%) |
May 09, 2017 | 7.407 | 7.413 | 7.397 | 7.413 | 3,495 | +0.02(+0.27%) |
May 08, 2017 | 7.370 | 7.407 | 7.370 | 7.392 | 20,892 | +0.03(+0.40%) |
May 05, 2017 | 7.365 | 7.378 | 7.348 | 7.363 | 53,689 | +0.01(+0.13%) |
May 04, 2017 | 7.387 | 7.387 | 7.343 | 7.353 | 10,407 | -0.04(-0.53%) |
May 03, 2017 | 7.361 | 7.392 | 7.353 | 7.392 | 12,839 | +0.02(+0.33%) |
May 02, 2017 | 7.387 | 7.407 | 7.358 | 7.368 | 178,479 | -0.02(-0.25%) |
May 01, 2017 | 7.363 | 7.397 | 7.363 | 7.386 | 36,300 | -0.00(-0.02%) |
Apr 28, 2017 | 7.386 | 7.397 | 7.377 | 7.388 | 2,206 | +0.01(+0.14%) |
Apr 27, 2017 | 7.358 | 7.378 | 7.353 | 7.378 | 9,331 | -0.00(-0.00%) |
Apr 26, 2017 | 7.328 | 7.378 | 7.321 | 7.378 | 17,068 | +0.02(+0.34%) |
Apr 25, 2017 | 7.328 | 7.368 | 7.289 | 7.353 | 34,207 | +0.03(+0.40%) |
Apr 24, 2017 | 7.313 | 7.356 | 7.284 | 7.323 | 22,655 | +0.02(+0.27%) |
Apr 21, 2017 | 7.269 | 7.304 | 7.239 | 7.304 | 21,826 | -0.00(-0.05%) |
Apr 20, 2017 | 7.254 | 7.308 | 7.249 | 7.308 | 39,555 | +0.05(+0.73%) |
Apr 19, 2017 | 7.215 | 7.256 | 7.215 | 7.254 | 34,738 | +0.02(+0.27%) |
Apr 18, 2017 | 7.234 | 7.274 | 7.234 | 7.234 | 12,458 | -0.03(-0.48%) |
Apr 17, 2017 | 7.205 | 7.269 | 7.205 | 7.269 | 12,020 | +0.02(+0.34%) |
Apr 13, 2017 | 7.255 | 7.280 | 7.239 | 7.244 | 12,243 | -0.01(-0.20%) |
Apr 12, 2017 | 7.244 | 7.259 | 7.228 | 7.259 | 6,008 | -0.00(-0.07%) |
Apr 11, 2017 | 7.170 | 7.328 | 7.170 | 7.264 | 35,561 | +0.05(+0.75%) |
Apr 10, 2017 | 7.170 | 7.220 | 7.170 | 7.210 | 8,978 | +0.02(+0.34%) |
Apr 07, 2017 | 7.199 | 7.205 | 7.185 | 7.185 | 3,996 | -0.01(-0.21%) |
Apr 06, 2017 | 7.190 | 7.230 | 7.190 | 7.200 | 8,857 | +0.01(+0.14%) |
Apr 05, 2017 | 7.185 | 7.200 | 7.185 | 7.190 | 10,125 | +0.03(+0.48%) |
Apr 04, 2017 | 7.185 | 7.185 | 7.146 | 7.156 | 15,252 | -0.02(-0.34%) |