Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 7.313 | 7.334 | 7.238 | 7.272 | 1,580,486 | -0.00(-0.05%) |
Jun 29, 2017 | 7.423 | 7.423 | 7.240 | 7.276 | 1,768,884 | -0.15(-1.98%) |
Jun 28, 2017 | 7.382 | 7.474 | 7.330 | 7.423 | 1,059,768 | +0.08(+1.02%) |
Jun 27, 2017 | 7.450 | 7.480 | 7.341 | 7.347 | 1,612,285 | -0.11(-1.42%) |
Jun 26, 2017 | 7.446 | 7.501 | 7.382 | 7.453 | 1,398,810 | +0.02(+0.32%) |
Jun 23, 2017 | 7.388 | 7.429 | 7.355 | 7.429 | 1,689,921 | +0.07(+0.97%) |
Jun 22, 2017 | 7.351 | 7.405 | 7.313 | 7.358 | 1,883,889 | +0.01(+0.14%) |
Jun 21, 2017 | 7.405 | 7.423 | 7.330 | 7.347 | 1,021,138 | -0.05(-0.65%) |
Jun 20, 2017 | 7.467 | 7.477 | 7.382 | 7.395 | 998,755 | -0.06(-0.82%) |
Jun 19, 2017 | 7.405 | 7.483 | 7.368 | 7.457 | 1,676,098 | +0.10(+1.30%) |
Jun 16, 2017 | 7.405 | 7.436 | 7.309 | 7.361 | 3,029,081 | -0.08(-1.10%) |
Jun 15, 2017 | 7.453 | 7.473 | 7.403 | 7.443 | 1,812,840 | -0.01(-0.09%) |
Jun 14, 2017 | 7.420 | 7.458 | 7.376 | 7.450 | 1,515,008 | +0.02(+0.27%) |
Jun 13, 2017 | 7.399 | 7.446 | 7.326 | 7.430 | 1,196,499 | +0.01(+0.14%) |
Jun 12, 2017 | 7.473 | 7.520 | 7.369 | 7.420 | 1,765,098 | -0.09(-1.16%) |
Jun 09, 2017 | 7.466 | 7.580 | 7.445 | 7.507 | 2,518,507 | +0.02(+0.31%) |
Jun 08, 2017 | 7.386 | 7.490 | 7.353 | 7.483 | 1,408,317 | +0.11(+1.50%) |
Jun 07, 2017 | 7.359 | 7.399 | 7.332 | 7.373 | 1,087,784 | +0.02(+0.23%) |
Jun 06, 2017 | 7.389 | 7.393 | 7.282 | 7.356 | 1,873,882 | -0.06(-0.77%) |
Jun 05, 2017 | 7.409 | 7.443 | 7.393 | 7.413 | 964,330 | -0.01(-0.14%) |
Jun 02, 2017 | 7.353 | 7.453 | 7.342 | 7.423 | 1,826,063 | +0.08(+1.05%) |
Jun 01, 2017 | 7.272 | 7.346 | 7.255 | 7.346 | 1,894,619 | +0.06(+0.87%) |
May 31, 2017 | 7.255 | 7.292 | 7.222 | 7.282 | 1,085,393 | +0.02(+0.23%) |
May 30, 2017 | 7.289 | 7.312 | 7.245 | 7.265 | 863,090 | -0.05(-0.64%) |
May 26, 2017 | 7.289 | 7.312 | 7.239 | 7.312 | 792,068 | +0.02(+0.28%) |
May 25, 2017 | 7.286 | 7.327 | 7.254 | 7.292 | 1,102,929 | +0.03(+0.42%) |
May 24, 2017 | 7.202 | 7.276 | 7.188 | 7.262 | 1,284,353 | +0.09(+1.21%) |
May 23, 2017 | 7.155 | 7.188 | 7.128 | 7.175 | 1,034,561 | +0.05(+0.71%) |
May 22, 2017 | 7.034 | 7.133 | 7.024 | 7.125 | 984,120 | +0.11(+1.53%) |
May 19, 2017 | 6.957 | 7.034 | 6.948 | 7.018 | 1,200,120 | +0.05(+0.77%) |
May 18, 2017 | 7.031 | 7.061 | 6.920 | 6.964 | 2,180,796 | -0.06(-0.86%) |
May 17, 2017 | 7.085 | 7.145 | 7.004 | 7.024 | 5,508,580 | -0.10(-1.46%) |
May 16, 2017 | 7.148 | 7.198 | 7.095 | 7.128 | 3,541,888 | -0.02(-0.33%) |
May 15, 2017 | 7.111 | 7.168 | 7.091 | 7.152 | 1,600,011 | +0.03(+0.47%) |
May 12, 2017 | 7.118 | 7.130 | 7.088 | 7.118 | 1,032,561 | -0.01(-0.14%) |
May 11, 2017 | 7.118 | 7.168 | 7.091 | 7.128 | 891,051 | -0.02(-0.23%) |
May 10, 2017 | 7.058 | 7.158 | 7.044 | 7.145 | 1,687,968 | +0.08(+1.14%) |
May 09, 2017 | 7.118 | 7.147 | 7.028 | 7.064 | 1,964,772 | -0.04(-0.61%) |
May 08, 2017 | 7.369 | 7.389 | 7.085 | 7.108 | 2,438,218 | -0.29(-3.98%) |
May 05, 2017 | 7.289 | 7.440 | 7.198 | 7.403 | 2,487,671 | +0.17(+2.31%) |
May 04, 2017 | 7.272 | 7.306 | 7.198 | 7.235 | 1,855,683 | -0.02(-0.23%) |
May 03, 2017 | 7.259 | 7.272 | 7.175 | 7.252 | 1,181,041 | -0.00(-0.05%) |
May 02, 2017 | 7.265 | 7.332 | 7.242 | 7.255 | 1,483,981 | +0.01(+0.19%) |
May 01, 2017 | 7.275 | 7.299 | 7.242 | 7.242 | 1,572,187 | -0.03(-0.46%) |
Apr 28, 2017 | 7.302 | 7.302 | 7.208 | 7.275 | 1,828,585 | -0.02(-0.23%) |
Apr 27, 2017 | 7.255 | 7.306 | 7.225 | 7.292 | 1,723,706 | +0.08(+1.07%) |
Apr 26, 2017 | 7.202 | 7.296 | 7.165 | 7.215 | 2,391,539 | +0.02(+0.28%) |
Apr 25, 2017 | 7.252 | 7.262 | 7.192 | 7.195 | 1,695,662 | -0.05(-0.74%) |
Apr 24, 2017 | 7.152 | 7.265 | 7.145 | 7.249 | 2,158,343 | +0.15(+2.12%) |
Apr 21, 2017 | 7.091 | 7.135 | 7.078 | 7.098 | 1,617,385 | -0.01(-0.19%) |
Apr 20, 2017 | 7.101 | 7.138 | 7.081 | 7.111 | 1,487,414 | +0.02(+0.28%) |
Apr 19, 2017 | 7.098 | 7.165 | 7.074 | 7.091 | 2,519,017 | -0.01(-0.09%) |
Apr 18, 2017 | 7.048 | 7.098 | 7.028 | 7.098 | 1,430,289 | +0.03(+0.43%) |
Apr 17, 2017 | 6.984 | 7.081 | 6.984 | 7.068 | 3,718,111 | +0.10(+1.44%) |
Apr 13, 2017 | 6.930 | 7.008 | 6.907 | 6.967 | 1,533,852 | +0.04(+0.53%) |
Apr 12, 2017 | 6.967 | 6.996 | 6.894 | 6.930 | 1,461,095 | -0.04(-0.58%) |
Apr 11, 2017 | 6.944 | 6.997 | 6.930 | 6.971 | 1,727,080 | +0.04(+0.58%) |
Apr 10, 2017 | 6.850 | 6.946 | 6.820 | 6.930 | 1,164,911 | +0.11(+1.57%) |
Apr 07, 2017 | 6.843 | 6.862 | 6.817 | 6.823 | 1,316,529 | -0.00(-0.05%) |
Apr 06, 2017 | 6.827 | 6.830 | 6.740 | 6.827 | 1,786,369 | +0.00(+0.00%) |
Apr 05, 2017 | 6.887 | 6.924 | 6.813 | 6.827 | 1,893,424 | -0.06(-0.88%) |
Apr 04, 2017 | 6.910 | 6.944 | 6.853 | 6.887 | 2,026,473 | -0.03(-0.48%) |