Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 7.387 | 7.387 | 7.314 | 7.330 | 182,227 | -0.02(-0.28%) |
Jun 29, 2017 | 7.382 | 7.387 | 7.288 | 7.351 | 161,058 | -0.03(-0.42%) |
Jun 28, 2017 | 7.356 | 7.392 | 7.330 | 7.382 | 147,688 | +0.05(+0.71%) |
Jun 27, 2017 | 7.403 | 7.403 | 7.314 | 7.330 | 157,704 | -0.07(-0.91%) |
Jun 26, 2017 | 7.371 | 7.421 | 7.283 | 7.397 | 308,144 | +0.08(+1.06%) |
Jun 23, 2017 | 7.319 | 7.252 | 7.319 | 124,234 | +0.04(+0.57%) | |
Jun 22, 2017 | 7.273 | 7.335 | 7.273 | 7.278 | 199,350 | +0.02(+0.21%) |
Jun 21, 2017 | 7.288 | 7.319 | 7.252 | 7.262 | 129,689 | -0.04(-0.50%) |
Jun 20, 2017 | 7.309 | 7.351 | 7.278 | 7.299 | 186,293 | +0.02(+0.21%) |
Jun 19, 2017 | 7.273 | 7.351 | 7.247 | 7.283 | 238,495 | +0.06(+0.83%) |
Jun 16, 2017 | 7.223 | 7.223 | 7.172 | 7.223 | 338,866 | +0.02(+0.29%) |
Jun 15, 2017 | 7.249 | 7.280 | 7.198 | 7.203 | 299,601 | -0.07(-0.99%) |
Jun 14, 2017 | 7.337 | 7.337 | 7.244 | 7.275 | 305,788 | -0.07(-0.98%) |
Jun 13, 2017 | 7.316 | 7.352 | 7.254 | 7.347 | 192,428 | +0.03(+0.35%) |
Jun 12, 2017 | 7.244 | 7.337 | 7.223 | 7.321 | 229,290 | +0.05(+0.71%) |
Jun 09, 2017 | 7.259 | 7.306 | 7.208 | 7.270 | 215,167 | +0.01(+0.14%) |
Jun 08, 2017 | 7.254 | 7.296 | 7.192 | 7.259 | 302,378 | +0.03(+0.43%) |
Jun 07, 2017 | 7.259 | 7.259 | 7.217 | 7.228 | 165,788 | -0.03(-0.36%) |
Jun 06, 2017 | 7.306 | 7.306 | 7.203 | 7.254 | 267,487 | -0.03(-0.42%) |
Jun 05, 2017 | 7.285 | 7.312 | 7.254 | 7.285 | 267,003 | +0.00(+0.00%) |
Jun 02, 2017 | 7.327 | 7.363 | 7.270 | 7.285 | 144,557 | -0.04(-0.56%) |
Jun 01, 2017 | 7.311 | 7.347 | 7.275 | 7.327 | 235,050 | +0.06(+0.78%) |
May 31, 2017 | 7.280 | 7.342 | 7.234 | 7.270 | 326,576 | -0.01(-0.07%) |
May 30, 2017 | 7.275 | 7.296 | 7.239 | 7.275 | 113,142 | -0.01(-0.07%) |
May 26, 2017 | 7.301 | 7.330 | 7.234 | 7.280 | 173,269 | +0.00(+0.00%) |
May 25, 2017 | 7.352 | 7.378 | 7.275 | 7.280 | 202,580 | -0.07(-0.98%) |
May 24, 2017 | 7.327 | 7.368 | 7.265 | 7.352 | 477,296 | +0.06(+0.85%) |
May 23, 2017 | 7.321 | 7.337 | 7.275 | 7.290 | 165,935 | +0.00(+0.00%) |
May 22, 2017 | 7.285 | 7.301 | 7.223 | 7.290 | 235,060 | +0.07(+0.93%) |
May 19, 2017 | 7.280 | 7.280 | 7.187 | 7.223 | 323,070 | -0.05(-0.71%) |
May 18, 2017 | 7.239 | 7.321 | 7.208 | 7.275 | 265,592 | +0.01(+0.14%) |
May 17, 2017 | 7.239 | 7.301 | 7.239 | 7.265 | 488,568 | +0.02(+0.32%) |
May 16, 2017 | 7.221 | 7.252 | 7.180 | 7.241 | 235,769 | +0.04(+0.50%) |
May 15, 2017 | 7.180 | 7.226 | 7.165 | 7.206 | 212,159 | +0.02(+0.32%) |
May 12, 2017 | 7.154 | 7.200 | 7.141 | 7.182 | 167,351 | +0.02(+0.25%) |
May 11, 2017 | 7.200 | 7.226 | 7.144 | 7.165 | 323,345 | +0.02(+0.29%) |
May 10, 2017 | 7.134 | 7.170 | 7.083 | 7.144 | 558,642 | +0.12(+1.75%) |
May 09, 2017 | 7.124 | 7.124 | 6.990 | 7.021 | 334,969 | -0.08(-1.08%) |
May 08, 2017 | 7.072 | 7.113 | 7.042 | 7.098 | 174,497 | +0.02(+0.29%) |
May 05, 2017 | 7.021 | 7.083 | 6.995 | 7.077 | 297,420 | +0.06(+0.80%) |
May 04, 2017 | 7.052 | 7.052 | 7.001 | 7.021 | 283,591 | -0.03(-0.36%) |
May 03, 2017 | 7.103 | 7.103 | 7.021 | 7.047 | 230,058 | -0.06(-0.79%) |
May 02, 2017 | 7.113 | 7.134 | 7.067 | 7.103 | 216,539 | +0.01(+0.14%) |
May 01, 2017 | 7.149 | 7.149 | 7.070 | 7.093 | 205,645 | +0.00(+0.00%) |
Apr 28, 2017 | 7.124 | 7.124 | 7.052 | 7.093 | 229,880 | +0.00(+0.00%) |
Apr 27, 2017 | 7.134 | 7.134 | 7.052 | 7.093 | 167,790 | -0.02(-0.22%) |
Apr 26, 2017 | 7.036 | 7.139 | 7.036 | 7.108 | 239,781 | +0.07(+1.02%) |
Apr 25, 2017 | 7.139 | 7.021 | 7.036 | 338,403 | -0.05(-0.65%) | |
Apr 24, 2017 | 7.057 | 7.129 | 7.026 | 7.083 | 386,139 | +0.05(+0.66%) |
Apr 21, 2017 | 7.031 | 7.059 | 7.021 | 7.036 | 234,772 | +0.03(+0.37%) |
Apr 20, 2017 | 6.970 | 7.031 | 6.970 | 7.011 | 203,261 | +0.04(+0.51%) |
Apr 19, 2017 | 7.042 | 7.042 | 6.965 | 6.975 | 228,479 | -0.05(-0.66%) |
Apr 18, 2017 | 6.970 | 7.036 | 6.944 | 7.021 | 209,402 | +0.02(+0.22%) |
Apr 17, 2017 | 7.021 | 7.030 | 6.995 | 7.006 | 183,818 | +0.04(+0.63%) |
Apr 13, 2017 | 6.982 | 6.998 | 6.947 | 6.962 | 277,139 | -0.02(-0.22%) |
Apr 12, 2017 | 7.049 | 7.049 | 6.972 | 6.977 | 181,245 | -0.08(-1.08%) |
Apr 11, 2017 | 6.988 | 7.059 | 6.977 | 7.054 | 272,736 | +0.08(+1.09%) |
Apr 10, 2017 | 7.023 | 7.023 | 6.967 | 6.977 | 326,378 | -0.04(-0.58%) |
Apr 07, 2017 | 7.064 | 7.084 | 7.003 | 7.018 | 269,688 | -0.05(-0.72%) |
Apr 06, 2017 | 6.988 | 7.074 | 6.977 | 7.069 | 251,363 | +0.08(+1.17%) |
Apr 05, 2017 | 7.074 | 7.099 | 6.972 | 6.988 | 306,450 | -0.08(-1.15%) |
Apr 04, 2017 | 7.064 | 7.099 | 7.054 | 7.069 | 203,666 | -0.01(-0.07%) |