Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 6.960 | 6.960 | 6.720 | 6.790 | 876,436 | -0.16(-2.30%) |
Jun 29, 2017 | 6.930 | 6.960 | 6.840 | 6.950 | 729,601 | +0.00(+0.00%) |
Jun 28, 2017 | 6.970 | 7.025 | 6.735 | 6.950 | 705,787 | +0.05(+0.72%) |
Jun 27, 2017 | 7.440 | 7.440 | 6.900 | 6.900 | 697,260 | -0.55(-7.38%) |
Jun 26, 2017 | 7.560 | 7.650 | 7.410 | 7.450 | 671,991 | -0.06(-0.80%) |
Jun 23, 2017 | 7.600 | 7.600 | 7.300 | 7.510 | 962,349 | -0.09(-1.18%) |
Jun 22, 2017 | 7.590 | 7.800 | 7.460 | 7.600 | 951,649 | +0.02(+0.26%) |
Jun 21, 2017 | 7.170 | 7.590 | 7.070 | 7.580 | 1,087,398 | +0.45(+6.31%) |
Jun 20, 2017 | 6.950 | 7.350 | 6.920 | 7.130 | 856,566 | +0.23(+3.33%) |
Jun 19, 2017 | 6.690 | 6.980 | 6.690 | 6.900 | 1,281,918 | +0.21(+3.14%) |
Jun 16, 2017 | 6.680 | 6.765 | 6.571 | 6.690 | 2,151,703 | -0.06(-0.89%) |
Jun 15, 2017 | 6.900 | 6.970 | 6.670 | 6.750 | 525,121 | -0.20(-2.88%) |
Jun 14, 2017 | 6.800 | 7.029 | 6.700 | 6.950 | 1,595,660 | +0.14(+2.06%) |
Jun 13, 2017 | 6.900 | 6.962 | 6.650 | 6.810 | 504,299 | -0.08(-1.16%) |
Jun 12, 2017 | 6.900 | 6.990 | 6.710 | 6.890 | 664,861 | -0.03(-0.43%) |
Jun 09, 2017 | 7.040 | 7.510 | 6.850 | 6.920 | 1,799,712 | -0.07(-1.00%) |
Jun 08, 2017 | 6.740 | 7.010 | 6.730 | 6.990 | 967,639 | +0.28(+4.17%) |
Jun 07, 2017 | 6.730 | 6.875 | 6.660 | 6.710 | 415,614 | -0.01(-0.22%) |
Jun 06, 2017 | 6.730 | 6.840 | 6.660 | 6.725 | 431,854 | -0.03(-0.37%) |
Jun 05, 2017 | 6.880 | 6.920 | 6.630 | 6.750 | 432,708 | -0.09(-1.32%) |
Jun 02, 2017 | 6.710 | 6.940 | 6.680 | 6.840 | 674,541 | +0.14(+2.09%) |
Jun 01, 2017 | 6.420 | 6.900 | 6.287 | 6.700 | 1,012,276 | +0.33(+5.18%) |
May 31, 2017 | 6.440 | 6.440 | 6.100 | 6.370 | 1,784,187 | -0.04(-0.62%) |
May 30, 2017 | 6.570 | 6.586 | 6.320 | 6.410 | 689,735 | -0.16(-2.44%) |
May 26, 2017 | 6.750 | 6.840 | 6.530 | 6.570 | 714,618 | -0.20(-2.95%) |
May 25, 2017 | 6.850 | 6.860 | 6.690 | 6.770 | 478,323 | -0.06(-0.88%) |
May 24, 2017 | 6.860 | 6.920 | 6.760 | 6.830 | 468,551 | -0.04(-0.58%) |
May 23, 2017 | 6.950 | 6.970 | 6.800 | 6.870 | 438,075 | -0.08(-1.15%) |
May 22, 2017 | 6.980 | 7.090 | 6.820 | 6.950 | 561,195 | -0.04(-0.57%) |
May 19, 2017 | 7.100 | 7.210 | 6.980 | 6.990 | 653,822 | -0.17(-2.37%) |
May 18, 2017 | 6.680 | 7.230 | 6.650 | 7.160 | 1,019,907 | +0.47(+7.03%) |
May 17, 2017 | 6.930 | 6.930 | 6.660 | 6.690 | 711,324 | -0.33(-4.70%) |
May 16, 2017 | 7.110 | 7.227 | 6.890 | 7.020 | 1,119,077 | -0.06(-0.85%) |
May 15, 2017 | 7.190 | 7.300 | 7.040 | 7.080 | 931,177 | -0.10(-1.39%) |
May 12, 2017 | 7.320 | 7.510 | 7.180 | 7.180 | 827,020 | -0.12(-1.64%) |
May 11, 2017 | 7.160 | 7.330 | 7.010 | 7.300 | 785,631 | +0.09(+1.25%) |
May 10, 2017 | 7.110 | 7.275 | 6.930 | 7.210 | 1,079,009 | +0.06(+0.84%) |
May 09, 2017 | 6.970 | 7.225 | 6.910 | 7.150 | 1,935,191 | +0.18(+2.58%) |
May 08, 2017 | 6.400 | 7.050 | 6.370 | 6.970 | 2,339,874 | +0.54(+8.40%) |
May 05, 2017 | 6.920 | 7.020 | 6.300 | 6.430 | 1,625,438 | -0.38(-5.58%) |
May 04, 2017 | 7.500 | 7.500 | 6.710 | 6.810 | 2,074,659 | -1.01(-12.92%) |
May 03, 2017 | 7.910 | 7.920 | 7.745 | 7.820 | 525,617 | -0.11(-1.39%) |
May 02, 2017 | 8.250 | 8.300 | 7.860 | 7.930 | 1,029,276 | -0.34(-4.11%) |
May 01, 2017 | 7.940 | 8.270 | 7.900 | 8.270 | 950,270 | +0.35(+4.42%) |
Apr 28, 2017 | 7.730 | 7.950 | 7.600 | 7.920 | 916,929 | +0.21(+2.66%) |
Apr 27, 2017 | 7.970 | 7.990 | 7.710 | 7.715 | 685,965 | -0.17(-2.09%) |
Apr 26, 2017 | 7.900 | 8.130 | 7.840 | 7.880 | 1,295,838 | -0.01(-0.13%) |
Apr 25, 2017 | 7.760 | 7.990 | 7.760 | 7.890 | 1,075,007 | +0.19(+2.47%) |
Apr 24, 2017 | 7.880 | 7.980 | 7.650 | 7.700 | 860,807 | -0.05(-0.65%) |
Apr 21, 2017 | 8.090 | 8.130 | 7.670 | 7.750 | 921,850 | -0.38(-4.67%) |
Apr 20, 2017 | 8.320 | 8.470 | 8.130 | 8.130 | 884,116 | -0.16(-1.93%) |
Apr 19, 2017 | 8.330 | 8.340 | 8.090 | 8.290 | 864,592 | +0.06(+0.73%) |
Apr 18, 2017 | 8.420 | 8.500 | 8.220 | 8.230 | 554,506 | -0.23(-2.72%) |
Apr 17, 2017 | 8.310 | 8.520 | 8.310 | 8.460 | 509,274 | +0.01(+0.12%) |
Apr 13, 2017 | 8.200 | 8.550 | 8.200 | 8.450 | 844,819 | +0.23(+2.80%) |
Apr 12, 2017 | 8.210 | 8.355 | 7.990 | 8.220 | 1,316,092 | +0.05(+0.61%) |
Apr 11, 2017 | 8.200 | 8.370 | 8.050 | 8.170 | 754,496 | -0.10(-1.21%) |
Apr 10, 2017 | 8.500 | 8.640 | 8.260 | 8.270 | 920,449 | -0.20(-2.36%) |
Apr 07, 2017 | 8.500 | 8.530 | 8.300 | 8.470 | 1,041,668 | -0.06(-0.70%) |
Apr 06, 2017 | 8.660 | 8.680 | 8.300 | 8.530 | 980,722 | -0.10(-1.16%) |
Apr 05, 2017 | 9.030 | 9.140 | 8.580 | 8.630 | 1,171,172 | -0.38(-4.22%) |
Apr 04, 2017 | 9.160 | 9.280 | 8.930 | 9.010 | 1,424,695 | -0.07(-0.77%) |