Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 7.320 | 7.830 | 7.280 | 7.380 | 316,604 | +0.10(+1.37%) |
Jun 29, 2017 | 7.190 | 7.400 | 7.170 | 7.280 | 60,348 | +0.10(+1.39%) |
Jun 28, 2017 | 7.030 | 7.260 | 7.020 | 7.180 | 55,506 | +0.18(+2.57%) |
Jun 27, 2017 | 6.990 | 7.100 | 6.990 | 7.000 | 42,456 | -0.01(-0.14%) |
Jun 26, 2017 | 7.040 | 7.111 | 7.000 | 7.010 | 37,839 | -0.01(-0.14%) |
Jun 23, 2017 | 6.970 | 7.080 | 6.880 | 7.020 | 117,886 | +0.10(+1.45%) |
Jun 22, 2017 | 6.870 | 6.970 | 6.870 | 6.920 | 24,569 | +0.02(+0.29%) |
Jun 21, 2017 | 7.050 | 7.084 | 6.900 | 6.900 | 55,200 | -0.14(-1.99%) |
Jun 20, 2017 | 7.220 | 7.230 | 7.020 | 7.040 | 50,306 | -0.21(-2.90%) |
Jun 19, 2017 | 7.040 | 7.300 | 6.981 | 7.250 | 85,566 | +0.25(+3.57%) |
Jun 16, 2017 | 7.000 | 7.070 | 6.860 | 7.000 | 139,012 | -0.10(-1.41%) |
Jun 15, 2017 | 7.060 | 7.309 | 7.020 | 7.100 | 74,639 | -0.07(-0.98%) |
Jun 14, 2017 | 7.120 | 7.190 | 6.965 | 7.170 | 60,894 | +0.04(+0.56%) |
Jun 13, 2017 | 7.140 | 7.220 | 7.040 | 7.130 | 73,899 | +0.03(+0.42%) |
Jun 12, 2017 | 6.940 | 7.290 | 6.930 | 7.100 | 137,837 | +0.14(+2.01%) |
Jun 09, 2017 | 6.740 | 7.090 | 6.700 | 6.960 | 152,113 | +0.28(+4.19%) |
Jun 08, 2017 | 6.310 | 6.810 | 6.310 | 6.680 | 63,650 | +0.35(+5.53%) |
Jun 07, 2017 | 6.400 | 6.420 | 6.300 | 6.330 | 91,807 | -0.01(-0.16%) |
Jun 06, 2017 | 6.490 | 6.530 | 6.270 | 6.340 | 52,571 | -0.13(-2.01%) |
Jun 05, 2017 | 6.860 | 6.860 | 6.380 | 6.470 | 121,146 | -0.34(-4.99%) |
Jun 02, 2017 | 6.420 | 7.120 | 6.420 | 6.810 | 206,929 | +0.39(+6.07%) |
Jun 01, 2017 | 6.300 | 6.440 | 6.210 | 6.420 | 104,580 | +0.21(+3.38%) |
May 31, 2017 | 6.180 | 6.250 | 6.100 | 6.210 | 75,251 | +0.03(+0.49%) |
May 30, 2017 | 6.100 | 6.230 | 6.060 | 6.180 | 50,741 | +0.02(+0.32%) |
May 26, 2017 | 6.200 | 6.260 | 6.130 | 6.160 | 69,457 | -0.09(-1.44%) |
May 25, 2017 | 6.190 | 6.310 | 6.120 | 6.250 | 61,983 | +0.08(+1.30%) |
May 24, 2017 | 6.220 | 6.320 | 6.110 | 6.170 | 64,456 | -0.05(-0.80%) |
May 23, 2017 | 6.100 | 6.260 | 6.010 | 6.220 | 157,313 | +0.14(+2.30%) |
May 22, 2017 | 6.060 | 6.140 | 6.010 | 6.080 | 62,544 | +0.01(+0.16%) |
May 19, 2017 | 6.000 | 6.150 | 5.950 | 6.070 | 150,753 | +0.06(+1.00%) |
May 18, 2017 | 6.010 | 6.180 | 5.910 | 6.010 | 111,073 | -0.04(-0.66%) |
May 17, 2017 | 6.160 | 6.270 | 6.030 | 6.050 | 167,739 | -0.18(-2.89%) |
May 16, 2017 | 6.050 | 6.300 | 6.050 | 6.230 | 173,992 | +0.18(+2.98%) |
May 15, 2017 | 5.960 | 6.230 | 5.940 | 6.050 | 126,624 | +0.10(+1.68%) |
May 12, 2017 | 5.950 | 6.190 | 5.900 | 5.950 | 367,411 | +0.00(+0.00%) |
May 11, 2017 | 6.000 | 6.140 | 5.940 | 5.950 | 354,668 | -0.08(-1.33%) |
May 10, 2017 | 5.950 | 6.060 | 5.890 | 6.030 | 98,002 | +0.08(+1.34%) |
May 09, 2017 | 6.300 | 6.320 | 5.860 | 5.950 | 266,102 | -0.30(-4.80%) |
May 08, 2017 | 6.730 | 6.730 | 6.220 | 6.250 | 181,972 | -0.47(-6.99%) |
May 05, 2017 | 6.870 | 6.870 | 6.700 | 6.720 | 68,715 | -0.21(-3.03%) |
May 04, 2017 | 6.630 | 6.940 | 6.630 | 6.930 | 82,907 | +0.22(+3.28%) |
May 03, 2017 | 6.790 | 6.870 | 6.630 | 6.710 | 96,907 | -0.05(-0.74%) |
May 02, 2017 | 6.920 | 7.010 | 6.710 | 6.760 | 120,079 | +0.00(+0.00%) |
May 01, 2017 | 6.970 | 7.000 | 6.710 | 6.760 | 94,682 | -0.29(-4.11%) |
Apr 28, 2017 | 7.090 | 7.280 | 6.930 | 7.050 | 282,278 | -0.05(-0.70%) |
Apr 27, 2017 | 6.530 | 7.120 | 6.360 | 7.100 | 313,188 | +0.55(+8.40%) |
Apr 26, 2017 | 6.500 | 6.780 | 6.430 | 6.550 | 364,707 | +0.04(+0.61%) |
Apr 25, 2017 | 6.430 | 6.660 | 6.400 | 6.510 | 116,561 | +0.14(+2.20%) |
Apr 24, 2017 | 6.360 | 6.430 | 6.250 | 6.370 | 62,686 | +0.15(+2.41%) |
Apr 21, 2017 | 6.250 | 6.390 | 6.110 | 6.220 | 202,275 | -0.07(-1.11%) |
Apr 20, 2017 | 6.290 | 6.710 | 6.240 | 6.290 | 161,486 | +0.04(+0.64%) |
Apr 19, 2017 | 6.210 | 6.290 | 6.210 | 6.250 | 82,262 | +0.05(+0.81%) |
Apr 18, 2017 | 6.130 | 6.300 | 6.130 | 6.200 | 113,221 | -0.02(-0.32%) |
Apr 17, 2017 | 6.190 | 6.260 | 6.100 | 6.220 | 95,340 | +0.05(+0.81%) |
Apr 13, 2017 | 6.140 | 6.250 | 6.100 | 6.170 | 99,243 | +0.05(+0.82%) |
Apr 12, 2017 | 6.520 | 6.530 | 6.110 | 6.120 | 171,956 | -0.45(-6.85%) |
Apr 11, 2017 | 6.620 | 6.730 | 6.550 | 6.570 | 212,989 | -0.07(-1.05%) |
Apr 10, 2017 | 6.880 | 6.990 | 6.610 | 6.640 | 190,852 | -0.23(-3.35%) |
Apr 07, 2017 | 6.820 | 7.050 | 6.810 | 6.870 | 293,484 | -0.01(-0.15%) |
Apr 06, 2017 | 7.100 | 7.100 | 6.760 | 6.880 | 241,786 | -0.27(-3.78%) |
Apr 05, 2017 | 7.250 | 7.340 | 7.110 | 7.150 | 91,209 | -0.03(-0.42%) |
Apr 04, 2017 | 7.130 | 7.220 | 7.030 | 7.180 | 74,537 | +0.02(+0.28%) |