Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 7.550 | 7.740 | 7.280 | 7.590 | 566,785 | +0.04(+0.53%) |
Jun 29, 2017 | 7.800 | 8.160 | 7.470 | 7.550 | 969,204 | -0.31(-3.94%) |
Jun 28, 2017 | 7.680 | 8.000 | 7.440 | 7.860 | 550,486 | +0.26(+3.42%) |
Jun 27, 2017 | 7.580 | 8.250 | 7.550 | 7.600 | 1,158,821 | +0.02(+0.26%) |
Jun 26, 2017 | 7.490 | 7.790 | 7.260 | 7.580 | 627,326 | +0.09(+1.20%) |
Jun 23, 2017 | 7.490 | 6.940 | 7.490 | 2,131,782 | +0.52(+7.46%) | |
Jun 22, 2017 | 6.890 | 7.460 | 6.700 | 6.970 | 692,458 | -0.03(-0.43%) |
Jun 21, 2017 | 7.500 | 7.720 | 6.590 | 7.000 | 1,263,295 | -0.43(-5.79%) |
Jun 20, 2017 | 7.290 | 8.150 | 7.250 | 7.430 | 2,308,483 | +0.35(+4.94%) |
Jun 19, 2017 | 6.760 | 7.120 | 6.100 | 7.080 | 1,126,444 | +0.60(+9.26%) |
Jun 16, 2017 | 6.250 | 6.520 | 6.210 | 6.480 | 1,333,367 | +0.33(+5.37%) |
Jun 15, 2017 | 5.660 | 6.310 | 5.660 | 6.150 | 1,075,501 | +0.48(+8.47%) |
Jun 14, 2017 | 5.680 | 6.330 | 5.470 | 5.670 | 1,141,935 | +0.04(+0.71%) |
Jun 13, 2017 | 4.800 | 5.660 | 4.800 | 5.630 | 1,194,021 | +0.73(+14.90%) |
Jun 12, 2017 | 4.280 | 5.250 | 4.280 | 4.900 | 1,404,359 | +0.69(+16.39%) |
Jun 09, 2017 | 4.060 | 4.360 | 3.900 | 4.210 | 584,626 | +0.09(+2.18%) |
Jun 08, 2017 | 4.400 | 4.610 | 4.060 | 4.120 | 686,011 | -0.26(-5.94%) |
Jun 07, 2017 | 4.270 | 4.690 | 4.200 | 4.380 | 1,109,057 | +0.14(+3.30%) |
Jun 06, 2017 | 4.050 | 4.410 | 4.020 | 4.240 | 812,241 | +0.25(+6.27%) |
Jun 05, 2017 | 4.130 | 4.136 | 3.970 | 3.990 | 465,023 | -0.12(-2.92%) |
Jun 02, 2017 | 3.960 | 4.130 | 3.870 | 4.110 | 439,298 | +0.25(+6.48%) |
Jun 01, 2017 | 3.650 | 3.970 | 3.650 | 3.860 | 390,585 | +0.19(+5.18%) |
May 31, 2017 | 3.810 | 3.895 | 3.630 | 3.670 | 628,198 | -0.14(-3.55%) |
May 30, 2017 | 3.770 | 4.060 | 3.770 | 3.805 | 454,679 | +0.03(+0.79%) |
May 26, 2017 | 4.160 | 4.250 | 3.760 | 3.775 | 530,415 | -0.40(-9.69%) |
May 25, 2017 | 4.060 | 4.360 | 4.000 | 4.180 | 453,228 | +0.16(+3.98%) |
May 24, 2017 | 4.150 | 4.330 | 3.970 | 4.020 | 640,532 | -0.10(-2.43%) |
May 23, 2017 | 3.910 | 4.480 | 3.910 | 4.120 | 1,127,295 | +0.25(+6.46%) |
May 22, 2017 | 3.500 | 3.940 | 3.410 | 3.870 | 656,457 | +0.41(+11.85%) |
May 19, 2017 | 3.770 | 3.850 | 3.420 | 3.460 | 636,574 | -0.29(-7.73%) |
May 18, 2017 | 3.710 | 3.770 | 3.650 | 3.750 | 343,691 | +0.05(+1.35%) |
May 17, 2017 | 3.750 | 4.010 | 3.660 | 3.700 | 529,549 | -0.11(-2.89%) |
May 16, 2017 | 4.290 | 4.420 | 3.760 | 3.810 | 1,104,916 | -0.79(-17.17%) |
May 15, 2017 | 4.000 | 4.930 | 3.980 | 4.600 | 2,209,824 | +0.62(+15.58%) |
May 12, 2017 | 3.170 | 4.070 | 3.111 | 3.980 | 1,318,255 | +0.80(+25.16%) |
May 11, 2017 | 3.010 | 3.250 | 2.910 | 3.180 | 355,011 | +0.20(+6.71%) |
May 10, 2017 | 3.170 | 3.170 | 2.880 | 2.980 | 273,065 | -0.11(-3.56%) |
May 09, 2017 | 2.930 | 3.140 | 2.900 | 3.090 | 351,675 | +0.26(+9.19%) |
May 08, 2017 | 2.970 | 2.970 | 2.710 | 2.830 | 315,089 | -0.10(-3.41%) |
May 05, 2017 | 2.880 | 3.040 | 2.850 | 2.930 | 368,739 | +0.04(+1.38%) |
May 04, 2017 | 2.910 | 2.950 | 2.850 | 2.890 | 185,332 | -0.02(-0.69%) |
May 03, 2017 | 3.010 | 3.030 | 2.900 | 2.910 | 203,949 | -0.13(-4.28%) |
May 02, 2017 | 3.010 | 3.110 | 2.870 | 3.040 | 399,445 | +0.00(+0.00%) |
May 01, 2017 | 3.110 | 3.180 | 3.000 | 3.040 | 238,828 | -0.11(-3.49%) |
Apr 28, 2017 | 3.370 | 3.390 | 3.120 | 3.150 | 283,019 | -0.25(-7.35%) |
Apr 27, 2017 | 3.610 | 3.610 | 3.380 | 3.400 | 129,698 | -0.18(-5.03%) |
Apr 26, 2017 | 3.400 | 3.600 | 3.370 | 3.580 | 261,750 | +0.16(+4.68%) |
Apr 25, 2017 | 3.230 | 3.430 | 3.190 | 3.420 | 237,595 | +0.21(+6.54%) |
Apr 24, 2017 | 3.310 | 3.373 | 3.170 | 3.210 | 205,227 | -0.10(-3.02%) |
Apr 21, 2017 | 3.360 | 3.445 | 3.280 | 3.310 | 184,576 | -0.05(-1.49%) |
Apr 20, 2017 | 3.300 | 3.390 | 3.280 | 3.360 | 238,982 | +0.06(+1.82%) |
Apr 19, 2017 | 3.300 | 3.400 | 3.260 | 3.300 | 206,500 | -0.02(-0.60%) |
Apr 18, 2017 | 3.370 | 3.400 | 3.250 | 3.320 | 249,038 | -0.09(-2.64%) |
Apr 17, 2017 | 3.490 | 3.490 | 3.350 | 3.410 | 253,851 | -0.02(-0.58%) |
Apr 13, 2017 | 3.350 | 3.460 | 3.300 | 3.430 | 309,868 | +0.12(+3.63%) |
Apr 12, 2017 | 3.120 | 3.330 | 3.080 | 3.310 | 285,221 | +0.19(+6.09%) |
Apr 11, 2017 | 3.030 | 3.150 | 2.830 | 3.120 | 692,808 | +0.09(+2.97%) |
Apr 10, 2017 | 3.090 | 3.250 | 3.010 | 3.030 | 387,661 | -0.09(-2.88%) |
Apr 07, 2017 | 3.220 | 3.250 | 3.110 | 3.120 | 254,933 | -0.12(-3.70%) |
Apr 06, 2017 | 3.310 | 3.340 | 3.140 | 3.240 | 236,980 | +0.08(+2.53%) |
Apr 05, 2017 | 3.360 | 3.410 | 3.140 | 3.160 | 272,822 | -0.17(-5.11%) |
Apr 04, 2017 | 3.430 | 3.600 | 3.320 | 3.330 | 277,069 | -0.10(-2.92%) |