Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 7.240 | 7.267 | 7.029 | 7.131 | 151,440 | -0.06(-0.87%) |
Jun 29, 2017 | 7.193 | 7.313 | 7.092 | 7.193 | 225,043 | +0.02(+0.22%) |
Jun 28, 2017 | 6.944 | 7.201 | 6.878 | 7.177 | 163,008 | +0.27(+3.95%) |
Jun 27, 2017 | 7.131 | 7.201 | 6.897 | 6.905 | 137,234 | -0.23(-3.17%) |
Jun 26, 2017 | 6.952 | 7.201 | 6.905 | 7.131 | 352,629 | +0.23(+3.27%) |
Jun 23, 2017 | 7.177 | 7.223 | 6.867 | 6.905 | 2,285,643 | -0.22(-3.08%) |
Jun 22, 2017 | 7.291 | 7.329 | 6.928 | 7.124 | 311,135 | -0.15(-2.08%) |
Jun 21, 2017 | 7.450 | 7.495 | 7.132 | 7.276 | 194,074 | -0.13(-1.74%) |
Jun 20, 2017 | 7.389 | 7.495 | 7.321 | 7.404 | 199,474 | +0.05(+0.62%) |
Jun 19, 2017 | 7.344 | 7.510 | 7.291 | 7.359 | 318,908 | +0.05(+0.62%) |
Jun 16, 2017 | 7.321 | 7.351 | 7.155 | 7.314 | 149,170 | -0.02(-0.31%) |
Jun 15, 2017 | 7.374 | 7.374 | 7.192 | 7.336 | 207,458 | +0.14(+2.00%) |
Jun 14, 2017 | 7.344 | 7.344 | 7.177 | 7.192 | 146,797 | -0.15(-2.06%) |
Jun 13, 2017 | 7.208 | 7.495 | 7.185 | 7.344 | 196,178 | +0.16(+2.21%) |
Jun 12, 2017 | 7.245 | 7.344 | 7.079 | 7.185 | 161,968 | -0.10(-1.35%) |
Jun 09, 2017 | 7.261 | 7.329 | 7.230 | 7.283 | 154,356 | +0.07(+0.94%) |
Jun 08, 2017 | 7.162 | 7.268 | 7.139 | 7.215 | 249,690 | +0.05(+0.74%) |
Jun 07, 2017 | 7.117 | 7.177 | 6.973 | 7.162 | 401,194 | -0.22(-2.97%) |
Jun 06, 2017 | 7.245 | 7.480 | 7.139 | 7.382 | 267,561 | +0.14(+1.88%) |
Jun 05, 2017 | 7.192 | 7.306 | 7.139 | 7.245 | 251,611 | +0.08(+1.06%) |
Jun 02, 2017 | 7.261 | 7.261 | 7.139 | 7.170 | 209,385 | -0.03(-0.42%) |
Jun 01, 2017 | 7.117 | 7.268 | 7.102 | 7.200 | 307,950 | +0.10(+1.39%) |
May 31, 2017 | 7.117 | 7.185 | 6.890 | 7.102 | 119,456 | +0.05(+0.75%) |
May 30, 2017 | 7.298 | 7.306 | 6.965 | 7.049 | 191,434 | -0.11(-1.59%) |
May 26, 2017 | 7.192 | 7.211 | 7.117 | 7.162 | 142,223 | -0.03(-0.42%) |
May 25, 2017 | 7.238 | 7.268 | 7.132 | 7.192 | 177,960 | +0.05(+0.64%) |
May 24, 2017 | 7.170 | 7.253 | 7.124 | 7.147 | 126,823 | -0.05(-0.63%) |
May 23, 2017 | 7.170 | 7.298 | 7.094 | 7.192 | 183,298 | +0.02(+0.21%) |
May 22, 2017 | 7.192 | 7.344 | 7.132 | 7.177 | 145,376 | -0.01(-0.11%) |
May 19, 2017 | 7.223 | 7.351 | 7.170 | 7.185 | 82,786 | -0.02(-0.32%) |
May 18, 2017 | 7.162 | 7.253 | 7.144 | 7.208 | 154,631 | +0.05(+0.63%) |
May 17, 2017 | 7.139 | 7.276 | 7.124 | 7.162 | 89,792 | +0.00(+0.00%) |
May 16, 2017 | 7.185 | 7.253 | 7.139 | 7.162 | 142,079 | -0.02(-0.32%) |
May 15, 2017 | 7.336 | 7.367 | 7.177 | 7.185 | 164,990 | -0.02(-0.32%) |
May 12, 2017 | 7.484 | 7.484 | 7.185 | 7.208 | 305,352 | -0.16(-2.16%) |
May 11, 2017 | 7.359 | 7.473 | 7.344 | 7.367 | 142,441 | +0.02(+0.21%) |
May 10, 2017 | 7.533 | 7.556 | 7.344 | 7.351 | 173,837 | -0.11(-1.42%) |
May 09, 2017 | 7.609 | 7.707 | 7.427 | 7.457 | 182,925 | -0.11(-1.40%) |
May 08, 2017 | 7.389 | 7.838 | 7.367 | 7.563 | 315,891 | +0.45(+6.39%) |
May 05, 2017 | 7.132 | 7.329 | 7.041 | 7.109 | 48,950 | -0.11(-1.57%) |
May 04, 2017 | 7.344 | 7.344 | 7.189 | 7.223 | 49,467 | +0.02(+0.21%) |
May 03, 2017 | 7.117 | 7.359 | 7.056 | 7.208 | 58,198 | +0.02(+0.21%) |
May 02, 2017 | 7.245 | 7.245 | 7.132 | 7.192 | 56,879 | -0.03(-0.42%) |
May 01, 2017 | 7.185 | 7.321 | 7.155 | 7.223 | 71,142 | +0.11(+1.49%) |
Apr 28, 2017 | 7.200 | 7.314 | 7.064 | 7.117 | 95,327 | -0.12(-1.67%) |
Apr 27, 2017 | 7.230 | 7.353 | 7.192 | 7.238 | 31,358 | -0.04(-0.52%) |
Apr 26, 2017 | 7.185 | 7.382 | 7.185 | 7.276 | 36,498 | +0.04(+0.52%) |
Apr 25, 2017 | 7.185 | 7.382 | 7.177 | 7.238 | 84,816 | +0.08(+1.06%) |
Apr 24, 2017 | 7.192 | 7.393 | 7.162 | 7.162 | 149,934 | -0.03(-0.42%) |
Apr 21, 2017 | 6.928 | 7.192 | 6.928 | 7.192 | 119,851 | +0.30(+4.28%) |
Apr 20, 2017 | 6.617 | 7.003 | 6.594 | 6.897 | 132,566 | +0.39(+6.05%) |
Apr 19, 2017 | 6.360 | 6.594 | 6.329 | 6.504 | 68,388 | +0.20(+3.25%) |
Apr 18, 2017 | 6.231 | 6.398 | 6.193 | 6.299 | 59,184 | +0.06(+0.97%) |
Apr 17, 2017 | 6.155 | 6.610 | 5.793 | 6.239 | 118,998 | +0.04(+0.61%) |
Apr 13, 2017 | 6.329 | 6.678 | 6.159 | 6.201 | 86,348 | -0.22(-3.42%) |
Apr 12, 2017 | 6.685 | 6.723 | 6.345 | 6.420 | 122,799 | -0.33(-4.93%) |
Apr 11, 2017 | 6.905 | 7.041 | 6.723 | 6.753 | 119,348 | -0.18(-2.62%) |
Apr 10, 2017 | 7.094 | 7.450 | 6.769 | 6.935 | 152,631 | -0.23(-3.17%) |
Apr 07, 2017 | 7.003 | 7.162 | 6.965 | 7.162 | 41,547 | +0.14(+2.05%) |
Apr 06, 2017 | 6.822 | 7.185 | 6.784 | 7.018 | 46,150 | +0.15(+2.21%) |
Apr 05, 2017 | 7.200 | 7.200 | 6.837 | 6.867 | 77,396 | -0.20(-2.89%) |
Apr 04, 2017 | 7.003 | 7.109 | 7.003 | 7.071 | 33,745 | +0.05(+0.76%) |