Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 6.744 | 6.828 | 6.686 | 6.773 | 11,570 | -0.06(-0.85%) |
Jun 29, 2017 | 7.005 | 7.005 | 6.628 | 6.831 | 10,067 | -0.04(-0.56%) |
Jun 28, 2017 | 6.928 | 7.002 | 6.831 | 6.870 | 12,653 | -0.08(-1.12%) |
Jun 27, 2017 | 6.977 | 7.063 | 6.948 | 6.948 | 9,186 | -0.06(-0.82%) |
Jun 26, 2017 | 6.948 | 7.175 | 6.948 | 7.005 | 7,178 | +0.12(+1.71%) |
Jun 23, 2017 | 6.774 | 6.888 | 6.774 | 6.888 | 2,915 | +0.08(+1.22%) |
Jun 22, 2017 | 6.718 | 6.890 | 6.661 | 6.804 | 14,561 | +0.09(+1.28%) |
Jun 21, 2017 | 6.747 | 6.919 | 6.689 | 6.718 | 6,748 | -0.11(-1.68%) |
Jun 20, 2017 | 6.689 | 6.919 | 6.515 | 6.833 | 10,980 | +0.14(+2.15%) |
Jun 19, 2017 | 6.977 | 6.977 | 6.460 | 6.689 | 34,251 | -0.23(-3.32%) |
Jun 16, 2017 | 7.005 | 7.016 | 6.833 | 6.919 | 14,113 | -0.09(-1.23%) |
Jun 15, 2017 | 7.407 | 7.407 | 7.005 | 7.005 | 42,159 | -0.46(-6.15%) |
Jun 14, 2017 | 7.608 | 7.608 | 7.407 | 7.465 | 11,031 | -0.06(-0.76%) |
Jun 13, 2017 | 7.660 | 7.697 | 7.493 | 7.522 | 8,523 | -0.17(-2.20%) |
Jun 12, 2017 | 7.637 | 7.809 | 7.611 | 7.691 | 10,494 | -0.06(-0.74%) |
Jun 09, 2017 | 7.557 | 7.752 | 7.557 | 7.749 | 8,728 | +0.21(+2.82%) |
Jun 08, 2017 | 7.436 | 7.642 | 7.436 | 7.536 | 13,733 | +0.04(+0.57%) |
Jun 07, 2017 | 7.579 | 7.579 | 7.476 | 7.493 | 5,040 | -0.03(-0.38%) |
Jun 06, 2017 | 7.522 | 7.737 | 7.522 | 7.522 | 6,652 | -0.06(-0.82%) |
Jun 05, 2017 | 7.656 | 7.656 | 7.507 | 7.584 | 5,491 | -0.14(-1.80%) |
Jun 02, 2017 | 7.608 | 7.778 | 7.608 | 7.723 | 5,982 | +0.26(+3.46%) |
Jun 01, 2017 | 7.034 | 7.579 | 7.034 | 7.465 | 25,419 | +0.37(+5.26%) |
May 31, 2017 | 7.932 | 7.974 | 7.091 | 7.091 | 48,432 | -1.00(-12.41%) |
May 30, 2017 | 8.406 | 8.527 | 7.895 | 8.096 | 31,637 | -0.43(-5.05%) |
May 26, 2017 | 8.498 | 8.527 | 8.441 | 8.527 | 4,125 | +0.15(+1.80%) |
May 25, 2017 | 8.376 | 8.510 | 8.376 | 8.376 | 7,562 | +0.00(+0.00%) |
May 24, 2017 | 8.490 | 8.490 | 8.351 | 8.376 | 3,199 | -0.06(-0.68%) |
May 23, 2017 | 8.446 | 8.446 | 8.365 | 8.433 | 5,273 | -0.09(-1.00%) |
May 22, 2017 | 8.308 | 8.519 | 8.190 | 8.519 | 8,653 | +0.12(+1.42%) |
May 19, 2017 | 8.205 | 8.462 | 8.063 | 8.399 | 23,268 | +0.19(+2.36%) |
May 18, 2017 | 8.091 | 8.262 | 8.091 | 8.205 | 12,253 | +0.06(+0.70%) |
May 17, 2017 | 8.291 | 8.291 | 8.120 | 8.148 | 13,053 | -0.14(-1.72%) |
May 16, 2017 | 8.120 | 8.418 | 8.031 | 8.291 | 8,332 | +0.03(+0.34%) |
May 15, 2017 | 8.234 | 8.516 | 7.996 | 8.262 | 10,317 | +0.06(+0.69%) |
May 12, 2017 | 7.920 | 8.205 | 7.909 | 8.205 | 14,162 | +0.46(+5.88%) |
May 11, 2017 | 7.550 | 7.920 | 7.550 | 7.749 | 13,346 | +0.20(+2.64%) |
May 09, 2017 | 7.550 | 531 | -0.27(-3.47%) | |||
May 08, 2017 | 7.834 | 7.920 | 7.803 | 7.821 | 2,748 | +0.01(+0.19%) |
May 05, 2017 | 7.778 | 7.863 | 7.767 | 7.806 | 16,494 | +0.01(+0.15%) |
May 04, 2017 | 8.034 | 8.376 | 7.550 | 7.795 | 33,331 | -0.33(-4.01%) |
May 03, 2017 | 8.291 | 8.319 | 7.977 | 8.120 | 8,767 | -0.11(-1.38%) |
May 02, 2017 | 8.205 | 8.462 | 8.177 | 8.234 | 8,195 | -0.06(-0.69%) |
May 01, 2017 | 8.405 | 8.681 | 8.123 | 8.291 | 16,712 | -0.06(-0.68%) |
Apr 28, 2017 | 8.433 | 8.547 | 8.262 | 8.348 | 7,784 | -0.14(-1.68%) |
Apr 27, 2017 | 8.519 | 8.661 | 8.205 | 8.490 | 12,714 | -0.09(-1.00%) |
Apr 26, 2017 | 8.832 | 8.861 | 8.676 | 8.576 | 34,856 | -0.39(-4.34%) |
Apr 25, 2017 | 8.485 | 9.416 | 8.457 | 8.965 | 42,810 | +0.51(+6.00%) |
Apr 24, 2017 | 8.767 | 8.965 | 8.457 | 8.457 | 23,841 | -0.39(-4.46%) |
Apr 21, 2017 | 8.514 | 9.247 | 8.514 | 8.852 | 53,372 | +0.23(+2.61%) |
Apr 20, 2017 | 8.485 | 8.993 | 8.485 | 8.626 | 34,805 | +0.17(+2.00%) |
Apr 19, 2017 | 8.147 | 8.485 | 8.091 | 8.457 | 40,983 | +0.45(+5.63%) |
Apr 18, 2017 | 7.583 | 8.173 | 7.583 | 8.006 | 44,104 | +0.20(+2.53%) |
Apr 17, 2017 | 7.555 | 7.837 | 7.471 | 7.809 | 20,079 | +0.08(+1.09%) |
Apr 13, 2017 | 7.809 | 7.809 | 7.456 | 7.724 | 12,700 | -0.03(-0.36%) |
Apr 12, 2017 | 7.724 | 7.781 | 7.696 | 7.752 | 10,029 | +0.06(+0.73%) |
Apr 11, 2017 | 7.893 | 7.893 | 7.442 | 7.696 | 51,777 | -0.12(-1.48%) |
Apr 10, 2017 | 7.893 | 8.006 | 7.780 | 7.812 | 19,598 | -0.03(-0.32%) |
Apr 07, 2017 | 7.442 | 7.837 | 7.442 | 7.837 | 14,118 | +0.11(+1.46%) |
Apr 06, 2017 | 7.668 | 7.724 | 7.509 | 7.724 | 10,130 | +0.14(+1.86%) |
Apr 05, 2017 | 7.612 | 7.845 | 7.573 | 7.583 | 14,426 | -0.08(-1.10%) |
Apr 04, 2017 | 7.615 | 7.865 | 7.051 | 7.668 | 51,291 | +0.20(+2.64%) |