Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 7.400 | 7.600 | 7.304 | 7.450 | 568,264 | +0.03(+0.40%) |
Jun 29, 2017 | 7.750 | 7.750 | 7.340 | 7.420 | 683,370 | -0.30(-3.89%) |
Jun 28, 2017 | 7.640 | 7.740 | 7.569 | 7.720 | 790,028 | +0.16(+2.12%) |
Jun 27, 2017 | 7.550 | 7.720 | 7.460 | 7.560 | 961,107 | +0.02(+0.27%) |
Jun 26, 2017 | 7.430 | 7.590 | 7.340 | 7.540 | 1,265,348 | +0.16(+2.17%) |
Jun 23, 2017 | 7.390 | 7.460 | 7.240 | 7.380 | 1,639,701 | +0.00(+0.00%) |
Jun 22, 2017 | 7.150 | 7.430 | 7.140 | 7.380 | 509,903 | +0.24(+3.36%) |
Jun 21, 2017 | 6.900 | 7.190 | 6.900 | 7.140 | 591,603 | +0.27(+3.93%) |
Jun 20, 2017 | 6.670 | 7.015 | 6.650 | 6.870 | 517,912 | +0.19(+2.84%) |
Jun 19, 2017 | 6.550 | 6.745 | 6.500 | 6.680 | 474,932 | +0.18(+2.77%) |
Jun 16, 2017 | 6.420 | 6.565 | 6.400 | 6.500 | 1,399,073 | +0.04(+0.62%) |
Jun 15, 2017 | 6.410 | 6.625 | 6.380 | 6.460 | 353,688 | -0.04(-0.62%) |
Jun 14, 2017 | 6.520 | 6.580 | 6.380 | 6.500 | 507,522 | +0.01(+0.15%) |
Jun 13, 2017 | 6.460 | 6.550 | 6.385 | 6.490 | 385,752 | +0.01(+0.15%) |
Jun 12, 2017 | 6.410 | 6.620 | 6.330 | 6.480 | 523,955 | +0.07(+1.09%) |
Jun 09, 2017 | 6.410 | 6.640 | 6.280 | 6.410 | 768,370 | +0.01(+0.16%) |
Jun 08, 2017 | 6.130 | 6.430 | 6.100 | 6.400 | 590,012 | +0.28(+4.58%) |
Jun 07, 2017 | 5.930 | 6.130 | 5.870 | 6.120 | 435,871 | +0.17(+2.86%) |
Jun 06, 2017 | 5.890 | 6.040 | 5.830 | 5.950 | 514,285 | +0.00(+0.00%) |
Jun 05, 2017 | 5.920 | 6.080 | 5.850 | 5.950 | 466,227 | -0.01(-0.17%) |
Jun 02, 2017 | 5.810 | 6.000 | 5.770 | 5.960 | 383,471 | +0.14(+2.41%) |
Jun 01, 2017 | 5.650 | 5.835 | 5.650 | 5.820 | 559,076 | +0.16(+2.83%) |
May 31, 2017 | 5.640 | 5.680 | 5.470 | 5.660 | 488,756 | +0.06(+1.07%) |
May 30, 2017 | 5.720 | 5.770 | 5.600 | 5.600 | 466,489 | -0.15(-2.61%) |
May 26, 2017 | 5.920 | 5.990 | 5.690 | 5.750 | 541,102 | -0.17(-2.87%) |
May 25, 2017 | 6.110 | 6.140 | 5.910 | 5.920 | 368,890 | -0.17(-2.79%) |
May 24, 2017 | 6.030 | 6.140 | 5.920 | 6.090 | 531,504 | +0.09(+1.50%) |
May 23, 2017 | 5.990 | 6.070 | 5.900 | 6.000 | 482,722 | +0.07(+1.18%) |
May 22, 2017 | 5.790 | 5.940 | 5.690 | 5.930 | 745,611 | +0.18(+3.13%) |
May 19, 2017 | 5.710 | 5.800 | 5.665 | 5.750 | 511,097 | +0.01(+0.17%) |
May 18, 2017 | 5.750 | 5.900 | 5.660 | 5.740 | 862,899 | -0.04(-0.69%) |
May 17, 2017 | 5.900 | 5.960 | 5.780 | 5.780 | 576,156 | -0.24(-3.99%) |
May 16, 2017 | 6.040 | 6.090 | 5.960 | 6.020 | 555,075 | -0.03(-0.50%) |
May 15, 2017 | 6.000 | 6.140 | 6.000 | 6.050 | 481,601 | +0.02(+0.33%) |
May 12, 2017 | 6.000 | 6.090 | 5.920 | 6.030 | 885,732 | +0.04(+0.67%) |
May 11, 2017 | 5.990 | 6.140 | 5.970 | 5.990 | 591,872 | -0.04(-0.66%) |
May 10, 2017 | 6.010 | 6.190 | 5.900 | 6.030 | 920,923 | -0.07(-1.15%) |
May 09, 2017 | 6.180 | 6.220 | 6.020 | 6.100 | 778,174 | -0.02(-0.33%) |
May 08, 2017 | 6.390 | 6.390 | 6.100 | 6.120 | 870,500 | -0.26(-4.15%) |
May 05, 2017 | 6.500 | 6.580 | 6.310 | 6.385 | 1,598,874 | -0.12(-1.77%) |
May 04, 2017 | 6.650 | 6.770 | 6.470 | 6.500 | 899,840 | -0.16(-2.40%) |
May 03, 2017 | 6.990 | 7.190 | 6.600 | 6.660 | 1,725,488 | -0.87(-11.55%) |
May 02, 2017 | 7.730 | 7.775 | 7.400 | 7.530 | 949,605 | -0.17(-2.21%) |
May 01, 2017 | 7.650 | 7.790 | 7.580 | 7.700 | 682,315 | +0.09(+1.18%) |
Apr 28, 2017 | 7.850 | 7.890 | 7.580 | 7.610 | 686,474 | -0.25(-3.18%) |
Apr 27, 2017 | 7.900 | 7.960 | 7.660 | 7.860 | 740,151 | -0.07(-0.88%) |
Apr 26, 2017 | 7.570 | 8.000 | 7.543 | 7.930 | 1,748,856 | +0.30(+3.93%) |
Apr 25, 2017 | 7.740 | 7.310 | 7.630 | 1,479,333 | +0.32(+4.38%) | |
Apr 24, 2017 | 7.220 | 7.420 | 7.110 | 7.310 | 1,171,898 | +0.22(+3.10%) |
Apr 21, 2017 | 6.950 | 7.190 | 6.770 | 7.090 | 1,464,754 | +0.12(+1.72%) |
Apr 20, 2017 | 6.500 | 6.980 | 6.470 | 6.970 | 1,744,833 | +0.49(+7.56%) |
Apr 19, 2017 | 6.440 | 6.520 | 6.365 | 6.480 | 474,951 | +0.09(+1.41%) |
Apr 18, 2017 | 6.370 | 6.420 | 6.235 | 6.390 | 443,534 | -0.02(-0.31%) |
Apr 17, 2017 | 6.320 | 6.430 | 6.296 | 6.410 | 356,396 | +0.09(+1.42%) |
Apr 13, 2017 | 6.100 | 6.400 | 6.090 | 6.320 | 524,412 | +0.21(+3.44%) |
Apr 12, 2017 | 6.200 | 6.250 | 6.100 | 6.110 | 531,520 | -0.14(-2.24%) |
Apr 11, 2017 | 6.320 | 6.400 | 6.150 | 6.250 | 707,192 | -0.09(-1.42%) |
Apr 10, 2017 | 6.220 | 6.450 | 6.153 | 6.340 | 515,337 | +0.14(+2.26%) |
Apr 07, 2017 | 6.160 | 6.240 | 6.090 | 6.200 | 586,040 | +0.04(+0.65%) |
Apr 06, 2017 | 6.220 | 6.300 | 6.050 | 6.160 | 778,741 | -0.03(-0.48%) |
Apr 05, 2017 | 6.510 | 6.520 | 6.140 | 6.190 | 909,723 | -0.30(-4.62%) |
Apr 04, 2017 | 6.380 | 6.539 | 6.340 | 6.490 | 549,881 | +0.11(+1.72%) |