Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 6.636 | 6.719 | 6.579 | 6.665 | 11,758 | -0.06(-0.85%) |
Jun 29, 2017 | 6.893 | 6.893 | 6.522 | 6.722 | 10,230 | -0.04(-0.56%) |
Jun 28, 2017 | 6.817 | 6.890 | 6.722 | 6.760 | 12,858 | -0.08(-1.13%) |
Jun 27, 2017 | 6.865 | 6.950 | 6.837 | 6.837 | 9,335 | -0.06(-0.82%) |
Jun 26, 2017 | 6.837 | 7.060 | 6.837 | 6.893 | 7,295 | +0.12(+1.71%) |
Jun 23, 2017 | 6.665 | 6.778 | 6.665 | 6.778 | 2,962 | +0.08(+1.22%) |
Jun 22, 2017 | 6.611 | 6.780 | 6.555 | 6.696 | 14,797 | +0.08(+1.28%) |
Jun 21, 2017 | 6.639 | 6.809 | 6.583 | 6.611 | 6,858 | -0.11(-1.68%) |
Jun 20, 2017 | 6.583 | 6.809 | 6.411 | 6.724 | 11,158 | +0.14(+2.15%) |
Jun 19, 2017 | 6.865 | 6.865 | 6.357 | 6.583 | 34,807 | -0.23(-3.32%) |
Jun 16, 2017 | 6.893 | 6.904 | 6.724 | 6.809 | 14,342 | -0.08(-1.23%) |
Jun 15, 2017 | 7.289 | 7.289 | 6.893 | 6.893 | 42,843 | -0.45(-6.15%) |
Jun 14, 2017 | 7.487 | 7.487 | 7.289 | 7.345 | 11,210 | -0.06(-0.76%) |
Jun 13, 2017 | 7.538 | 7.574 | 7.374 | 7.402 | 8,661 | -0.17(-2.20%) |
Jun 12, 2017 | 7.515 | 7.684 | 7.489 | 7.569 | 10,664 | -0.06(-0.74%) |
Jun 09, 2017 | 7.436 | 7.628 | 7.436 | 7.625 | 8,870 | +0.21(+2.82%) |
Jun 08, 2017 | 7.317 | 7.519 | 7.317 | 7.416 | 13,956 | +0.04(+0.57%) |
Jun 07, 2017 | 7.458 | 7.458 | 7.356 | 7.374 | 5,121 | -0.03(-0.38%) |
Jun 06, 2017 | 7.402 | 7.614 | 7.402 | 7.402 | 6,760 | -0.06(-0.82%) |
Jun 05, 2017 | 7.534 | 7.534 | 7.388 | 7.463 | 5,580 | -0.14(-1.80%) |
Jun 02, 2017 | 7.487 | 7.653 | 7.487 | 7.600 | 6,079 | +0.25(+3.46%) |
Jun 01, 2017 | 6.922 | 7.458 | 6.922 | 7.345 | 25,832 | +0.37(+5.26%) |
May 31, 2017 | 7.805 | 7.847 | 6.978 | 6.978 | 49,218 | -0.99(-12.41%) |
May 30, 2017 | 8.272 | 8.391 | 7.769 | 7.967 | 32,150 | -0.42(-5.05%) |
May 26, 2017 | 8.362 | 8.391 | 8.306 | 8.391 | 4,192 | +0.15(+1.80%) |
May 25, 2017 | 8.243 | 8.375 | 8.243 | 8.243 | 7,684 | +0.00(+0.00%) |
May 24, 2017 | 8.355 | 8.355 | 8.217 | 8.243 | 3,251 | -0.06(-0.68%) |
May 23, 2017 | 8.312 | 8.312 | 8.231 | 8.299 | 5,359 | -0.08(-1.00%) |
May 22, 2017 | 8.176 | 8.383 | 8.059 | 8.383 | 8,794 | +0.12(+1.42%) |
May 19, 2017 | 8.074 | 8.327 | 7.934 | 8.265 | 23,646 | +0.19(+2.36%) |
May 18, 2017 | 7.962 | 8.130 | 7.962 | 8.074 | 12,451 | +0.06(+0.70%) |
May 17, 2017 | 8.159 | 8.159 | 7.990 | 8.018 | 13,265 | -0.14(-1.72%) |
May 16, 2017 | 7.990 | 8.284 | 7.903 | 8.159 | 8,467 | +0.03(+0.34%) |
May 15, 2017 | 8.102 | 8.380 | 7.868 | 8.130 | 10,484 | +0.06(+0.69%) |
May 12, 2017 | 7.794 | 8.074 | 7.783 | 8.074 | 14,392 | +0.45(+5.88%) |
May 11, 2017 | 7.430 | 7.794 | 7.430 | 7.626 | 13,562 | +0.20(+2.64%) |
May 09, 2017 | 7.430 | 540 | -0.27(-3.47%) | |||
May 08, 2017 | 7.709 | 7.794 | 7.678 | 7.696 | 2,792 | +0.01(+0.19%) |
May 05, 2017 | 7.654 | 7.738 | 7.643 | 7.682 | 16,762 | +0.01(+0.15%) |
May 04, 2017 | 7.906 | 8.243 | 7.430 | 7.670 | 33,872 | -0.32(-4.01%) |
May 03, 2017 | 8.159 | 8.187 | 7.850 | 7.990 | 8,909 | -0.11(-1.38%) |
May 02, 2017 | 8.074 | 8.327 | 8.046 | 8.102 | 8,328 | -0.06(-0.69%) |
May 01, 2017 | 8.271 | 8.543 | 7.994 | 8.159 | 16,983 | -0.06(-0.68%) |
Apr 28, 2017 | 8.299 | 8.411 | 8.130 | 8.215 | 7,911 | -0.14(-1.68%) |
Apr 27, 2017 | 8.383 | 8.523 | 8.074 | 8.355 | 12,920 | -0.08(-1.00%) |
Apr 26, 2017 | 8.691 | 8.719 | 8.537 | 8.439 | 35,422 | -0.38(-4.34%) |
Apr 25, 2017 | 8.350 | 9.266 | 8.323 | 8.822 | 43,503 | +0.50(+6.00%) |
Apr 24, 2017 | 8.628 | 8.822 | 8.323 | 8.323 | 24,227 | -0.39(-4.46%) |
Apr 21, 2017 | 8.378 | 9.099 | 8.378 | 8.711 | 54,236 | +0.22(+2.61%) |
Apr 20, 2017 | 8.350 | 8.850 | 8.350 | 8.489 | 35,369 | +0.17(+2.00%) |
Apr 19, 2017 | 8.017 | 8.350 | 7.962 | 8.323 | 41,646 | +0.44(+5.63%) |
Apr 18, 2017 | 7.463 | 8.042 | 7.463 | 7.879 | 44,818 | +0.19(+2.53%) |
Apr 17, 2017 | 7.435 | 7.712 | 7.352 | 7.684 | 20,404 | +0.08(+1.09%) |
Apr 13, 2017 | 7.684 | 7.684 | 7.338 | 7.601 | 12,906 | -0.03(-0.36%) |
Apr 12, 2017 | 7.601 | 7.657 | 7.573 | 7.629 | 10,192 | +0.06(+0.73%) |
Apr 11, 2017 | 7.768 | 7.768 | 7.324 | 7.573 | 52,615 | -0.11(-1.48%) |
Apr 10, 2017 | 7.768 | 7.879 | 7.656 | 7.687 | 19,915 | -0.02(-0.32%) |
Apr 07, 2017 | 7.324 | 7.712 | 7.324 | 7.712 | 14,346 | +0.11(+1.46%) |
Apr 06, 2017 | 7.546 | 7.601 | 7.389 | 7.601 | 10,294 | +0.14(+1.86%) |
Apr 05, 2017 | 7.490 | 7.720 | 7.452 | 7.463 | 14,660 | -0.08(-1.10%) |
Apr 04, 2017 | 7.493 | 7.740 | 6.938 | 7.546 | 52,121 | +0.19(+2.64%) |