Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 7.376 | 7.460 | 7.291 | 7.348 | 1,380,384 | -0.01(-0.19%) |
Jun 29, 2017 | 7.432 | 7.462 | 7.291 | 7.362 | 755,930 | -0.04(-0.57%) |
Jun 28, 2017 | 7.348 | 7.488 | 7.320 | 7.404 | 1,146,892 | +0.06(+0.77%) |
Jun 27, 2017 | 7.488 | 7.573 | 7.320 | 7.348 | 1,094,243 | -0.14(-1.88%) |
Jun 26, 2017 | 7.629 | 7.629 | 7.404 | 7.488 | 1,061,483 | +0.00(+0.00%) |
Jun 23, 2017 | 7.376 | 7.517 | 7.348 | 7.488 | 1,839,117 | +0.14(+1.92%) |
Jun 22, 2017 | 7.404 | 7.517 | 7.320 | 7.348 | 1,961,216 | -0.08(-1.14%) |
Jun 21, 2017 | 7.686 | 7.770 | 7.291 | 7.432 | 2,532,171 | -0.34(-4.35%) |
Jun 20, 2017 | 8.023 | 8.023 | 7.601 | 7.770 | 1,343,035 | -0.23(-2.82%) |
Jun 19, 2017 | 8.192 | 8.192 | 7.854 | 7.995 | 1,306,846 | -0.06(-0.70%) |
Jun 16, 2017 | 7.967 | 8.080 | 7.826 | 8.052 | 1,521,575 | +0.03(+0.35%) |
Jun 15, 2017 | 7.883 | 8.052 | 7.832 | 8.023 | 636,774 | +0.06(+0.71%) |
Jun 14, 2017 | 7.995 | 8.049 | 7.826 | 7.967 | 554,763 | -0.03(-0.35%) |
Jun 13, 2017 | 7.798 | 8.009 | 7.686 | 7.995 | 916,535 | +0.23(+2.90%) |
Jun 12, 2017 | 7.854 | 7.953 | 7.686 | 7.770 | 1,052,360 | -0.06(-0.72%) |
Jun 09, 2017 | 7.939 | 7.967 | 7.798 | 7.826 | 873,359 | -0.06(-0.71%) |
Jun 08, 2017 | 7.742 | 7.967 | 7.686 | 7.883 | 865,689 | +0.20(+2.56%) |
Jun 07, 2017 | 7.686 | 7.770 | 7.545 | 7.686 | 1,686,832 | +0.00(+0.00%) |
Jun 06, 2017 | 7.657 | 7.742 | 7.629 | 7.686 | 699,543 | -0.03(-0.36%) |
Jun 05, 2017 | 7.770 | 7.939 | 7.657 | 7.714 | 923,814 | -0.06(-0.72%) |
Jun 02, 2017 | 7.883 | 7.967 | 7.657 | 7.770 | 1,511,775 | -0.06(-0.72%) |
Jun 01, 2017 | 7.854 | 7.964 | 7.742 | 7.826 | 890,683 | +0.00(+0.00%) |
May 31, 2017 | 7.826 | 7.939 | 7.601 | 7.826 | 1,572,278 | +0.03(+0.36%) |
May 30, 2017 | 7.883 | 7.995 | 7.573 | 7.798 | 1,640,673 | +0.00(+0.00%) |
May 26, 2017 | 7.659 | 7.826 | 7.492 | 7.798 | 1,063,974 | +0.17(+2.19%) |
May 25, 2017 | 7.492 | 7.795 | 7.492 | 7.631 | 1,853,450 | +0.17(+2.24%) |
May 24, 2017 | 7.325 | 7.492 | 7.297 | 7.464 | 909,794 | +0.11(+1.52%) |
May 23, 2017 | 7.492 | 7.492 | 7.325 | 7.353 | 759,417 | -0.11(-1.49%) |
May 22, 2017 | 7.408 | 7.548 | 7.353 | 7.464 | 586,612 | +0.06(+0.75%) |
May 19, 2017 | 7.408 | 7.548 | 7.325 | 7.408 | 961,289 | +0.03(+0.38%) |
May 18, 2017 | 7.436 | 7.492 | 7.297 | 7.380 | 1,153,694 | -0.06(-0.75%) |
May 17, 2017 | 7.325 | 7.506 | 7.297 | 7.436 | 805,091 | +0.03(+0.38%) |
May 16, 2017 | 7.464 | 7.548 | 7.255 | 7.408 | 2,030,463 | -0.06(-0.75%) |
May 15, 2017 | 7.854 | 7.882 | 7.380 | 7.464 | 1,720,518 | -0.22(-2.90%) |
May 12, 2017 | 7.854 | 7.907 | 7.659 | 7.687 | 651,396 | -0.22(-2.82%) |
May 11, 2017 | 7.993 | 8.021 | 7.770 | 7.910 | 940,270 | -0.14(-1.73%) |
May 10, 2017 | 8.049 | 8.160 | 7.993 | 8.049 | 905,707 | -0.03(-0.34%) |
May 09, 2017 | 8.132 | 8.160 | 7.993 | 8.077 | 688,160 | -0.03(-0.34%) |
May 08, 2017 | 8.272 | 8.439 | 8.049 | 8.105 | 1,088,870 | -0.14(-1.69%) |
May 05, 2017 | 8.216 | 8.341 | 7.937 | 8.244 | 1,178,563 | +0.08(+1.02%) |
May 04, 2017 | 8.188 | 8.188 | 8.077 | 8.160 | 1,279,494 | +0.00(+0.00%) |
May 03, 2017 | 9.497 | 9.525 | 7.937 | 8.160 | 4,166,887 | -0.70(-7.86%) |
May 02, 2017 | 8.550 | 8.968 | 8.411 | 8.856 | 2,141,698 | +0.33(+3.92%) |
May 01, 2017 | 8.578 | 8.742 | 8.355 | 8.522 | 1,010,868 | -0.06(-0.65%) |
Apr 28, 2017 | 8.856 | 8.856 | 8.494 | 8.578 | 753,401 | -0.25(-2.84%) |
Apr 27, 2017 | 9.051 | 9.051 | 8.773 | 8.829 | 804,005 | -0.22(-2.46%) |
Apr 26, 2017 | 8.912 | 9.163 | 8.856 | 9.051 | 1,072,490 | +0.19(+2.20%) |
Apr 25, 2017 | 9.246 | 8.856 | 8.856 | 1,064,777 | -0.22(-2.45%) | |
Apr 24, 2017 | 9.358 | 9.386 | 8.912 | 9.079 | 1,113,306 | -0.14(-1.51%) |
Apr 21, 2017 | 8.829 | 9.330 | 8.773 | 9.219 | 1,505,599 | +0.45(+5.08%) |
Apr 20, 2017 | 8.550 | 8.801 | 8.467 | 8.773 | 733,026 | +0.31(+3.62%) |
Apr 19, 2017 | 8.383 | 8.550 | 8.355 | 8.467 | 503,268 | +0.11(+1.33%) |
Apr 18, 2017 | 8.522 | 8.578 | 8.299 | 8.355 | 606,165 | -0.14(-1.64%) |
Apr 17, 2017 | 8.522 | 8.536 | 8.299 | 8.494 | 416,812 | +0.03(+0.33%) |
Apr 13, 2017 | 8.550 | 8.606 | 8.439 | 8.467 | 332,074 | -0.06(-0.65%) |
Apr 12, 2017 | 8.662 | 8.662 | 8.439 | 8.522 | 437,384 | -0.11(-1.29%) |
Apr 11, 2017 | 8.662 | 8.745 | 8.494 | 8.634 | 419,704 | +0.00(+0.00%) |
Apr 10, 2017 | 8.578 | 8.745 | 8.494 | 8.634 | 593,287 | +0.08(+0.98%) |
Apr 07, 2017 | 8.689 | 8.745 | 8.467 | 8.550 | 730,010 | -0.14(-1.60%) |
Apr 06, 2017 | 8.299 | 8.689 | 8.266 | 8.689 | 1,228,461 | +0.39(+4.70%) |
Apr 05, 2017 | 8.327 | 8.383 | 8.188 | 8.299 | 1,284,880 | -0.03(-0.33%) |
Apr 04, 2017 | 8.272 | 8.355 | 8.160 | 8.327 | 943,733 | +0.00(+0.00%) |