Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 6.730 | 6.814 | 6.672 | 6.759 | 11,594 | -0.06(-0.85%) |
Jun 29, 2017 | 6.990 | 6.990 | 6.615 | 6.817 | 10,088 | -0.04(-0.56%) |
Jun 28, 2017 | 6.914 | 6.987 | 6.817 | 6.856 | 12,679 | -0.08(-1.12%) |
Jun 27, 2017 | 6.962 | 7.048 | 6.934 | 6.934 | 9,205 | -0.06(-0.82%) |
Jun 26, 2017 | 6.934 | 7.160 | 6.934 | 6.991 | 7,193 | +0.12(+1.71%) |
Jun 23, 2017 | 6.760 | 6.873 | 6.760 | 6.873 | 2,921 | +0.08(+1.22%) |
Jun 22, 2017 | 6.704 | 6.876 | 6.648 | 6.790 | 14,591 | +0.09(+1.28%) |
Jun 21, 2017 | 6.733 | 6.905 | 6.676 | 6.704 | 6,762 | -0.11(-1.68%) |
Jun 20, 2017 | 6.676 | 6.905 | 6.502 | 6.819 | 11,003 | +0.14(+2.15%) |
Jun 19, 2017 | 6.962 | 6.962 | 6.446 | 6.676 | 34,321 | -0.23(-3.32%) |
Jun 16, 2017 | 6.991 | 7.001 | 6.819 | 6.905 | 14,142 | -0.09(-1.23%) |
Jun 15, 2017 | 7.392 | 7.392 | 6.991 | 6.991 | 42,246 | -0.46(-6.15%) |
Jun 14, 2017 | 7.592 | 7.592 | 7.392 | 7.449 | 11,053 | -0.06(-0.76%) |
Jun 13, 2017 | 7.645 | 7.681 | 7.478 | 7.507 | 8,540 | -0.17(-2.20%) |
Jun 12, 2017 | 7.621 | 7.793 | 7.595 | 7.676 | 10,516 | -0.06(-0.74%) |
Jun 09, 2017 | 7.541 | 7.736 | 7.541 | 7.733 | 8,746 | +0.21(+2.82%) |
Jun 08, 2017 | 7.421 | 7.626 | 7.421 | 7.521 | 13,762 | +0.04(+0.57%) |
Jun 07, 2017 | 7.564 | 7.564 | 7.460 | 7.478 | 5,050 | -0.03(-0.38%) |
Jun 06, 2017 | 7.507 | 7.721 | 7.507 | 7.507 | 6,666 | -0.06(-0.82%) |
Jun 05, 2017 | 7.641 | 7.641 | 7.492 | 7.568 | 5,502 | -0.14(-1.80%) |
Jun 02, 2017 | 7.592 | 7.762 | 7.592 | 7.707 | 5,994 | +0.26(+3.46%) |
Jun 01, 2017 | 7.019 | 7.564 | 7.019 | 7.449 | 25,472 | +0.37(+5.26%) |
May 31, 2017 | 7.916 | 7.957 | 7.077 | 7.077 | 48,532 | -1.00(-12.41%) |
May 30, 2017 | 8.389 | 8.509 | 7.879 | 8.080 | 31,702 | -0.43(-5.05%) |
May 26, 2017 | 8.481 | 8.509 | 8.423 | 8.509 | 4,134 | +0.15(+1.80%) |
May 25, 2017 | 8.359 | 8.493 | 8.359 | 8.359 | 7,577 | +0.00(+0.00%) |
May 24, 2017 | 8.473 | 8.473 | 8.333 | 8.359 | 3,205 | -0.06(-0.68%) |
May 23, 2017 | 8.429 | 8.429 | 8.348 | 8.416 | 5,284 | -0.09(-1.00%) |
May 22, 2017 | 8.291 | 8.501 | 8.173 | 8.501 | 8,671 | +0.12(+1.42%) |
May 19, 2017 | 8.188 | 8.444 | 8.046 | 8.382 | 23,316 | +0.19(+2.36%) |
May 18, 2017 | 8.075 | 8.245 | 8.075 | 8.188 | 12,278 | +0.06(+0.70%) |
May 17, 2017 | 8.274 | 8.274 | 8.103 | 8.132 | 13,080 | -0.14(-1.72%) |
May 16, 2017 | 8.103 | 8.401 | 8.014 | 8.274 | 8,349 | +0.03(+0.34%) |
May 15, 2017 | 8.217 | 8.498 | 7.979 | 8.245 | 10,338 | +0.06(+0.69%) |
May 12, 2017 | 7.904 | 8.188 | 7.893 | 8.188 | 14,191 | +0.45(+5.88%) |
May 11, 2017 | 7.534 | 7.904 | 7.534 | 7.734 | 13,373 | +0.20(+2.64%) |
May 09, 2017 | 7.534 | 532 | -0.27(-3.47%) | |||
May 08, 2017 | 7.818 | 7.904 | 7.787 | 7.805 | 2,753 | +0.01(+0.19%) |
May 05, 2017 | 7.762 | 7.847 | 7.751 | 7.790 | 16,528 | +0.01(+0.15%) |
May 04, 2017 | 8.018 | 8.359 | 7.534 | 7.778 | 33,400 | -0.32(-4.01%) |
May 03, 2017 | 8.274 | 8.302 | 7.961 | 8.103 | 8,785 | -0.11(-1.38%) |
May 02, 2017 | 8.188 | 8.444 | 8.160 | 8.217 | 8,212 | -0.06(-0.69%) |
May 01, 2017 | 8.387 | 8.663 | 8.107 | 8.274 | 16,746 | -0.06(-0.68%) |
Apr 28, 2017 | 8.416 | 8.530 | 8.245 | 8.331 | 7,801 | -0.14(-1.68%) |
Apr 27, 2017 | 8.501 | 8.643 | 8.188 | 8.473 | 12,740 | -0.09(-1.00%) |
Apr 26, 2017 | 8.814 | 8.842 | 8.658 | 8.558 | 34,928 | -0.39(-4.34%) |
Apr 25, 2017 | 8.468 | 9.396 | 8.440 | 8.946 | 42,898 | +0.51(+6.00%) |
Apr 24, 2017 | 8.749 | 8.946 | 8.440 | 8.440 | 23,890 | -0.39(-4.46%) |
Apr 21, 2017 | 8.496 | 9.228 | 8.496 | 8.834 | 53,482 | +0.23(+2.61%) |
Apr 20, 2017 | 8.468 | 8.974 | 8.468 | 8.609 | 34,877 | +0.17(+2.00%) |
Apr 19, 2017 | 8.130 | 8.468 | 8.074 | 8.440 | 41,067 | +0.45(+5.63%) |
Apr 18, 2017 | 7.568 | 8.156 | 7.568 | 7.990 | 44,195 | +0.20(+2.53%) |
Apr 17, 2017 | 7.540 | 7.821 | 7.455 | 7.793 | 20,120 | +0.08(+1.09%) |
Apr 13, 2017 | 7.793 | 7.793 | 7.441 | 7.708 | 12,727 | -0.03(-0.36%) |
Apr 12, 2017 | 7.708 | 7.765 | 7.680 | 7.736 | 10,050 | +0.06(+0.73%) |
Apr 11, 2017 | 7.877 | 7.877 | 7.427 | 7.680 | 51,884 | -0.12(-1.48%) |
Apr 10, 2017 | 7.877 | 7.990 | 7.764 | 7.796 | 19,639 | -0.03(-0.32%) |
Apr 07, 2017 | 7.427 | 7.821 | 7.427 | 7.821 | 14,147 | +0.11(+1.46%) |
Apr 06, 2017 | 7.652 | 7.708 | 7.494 | 7.708 | 10,151 | +0.14(+1.86%) |
Apr 05, 2017 | 7.596 | 7.829 | 7.557 | 7.568 | 14,456 | -0.08(-1.10%) |
Apr 04, 2017 | 7.599 | 7.849 | 7.036 | 7.652 | 51,397 | +0.20(+2.64%) |