Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 7.915 | 8.031 | 7.562 | 7.946 | 282,820 | +0.02(+0.29%) |
Jun 29, 2017 | 7.900 | 8.062 | 7.738 | 7.923 | 335,306 | +0.04(+0.49%) |
Jun 28, 2017 | 7.769 | 8.023 | 7.769 | 7.885 | 511,677 | +0.22(+2.81%) |
Jun 27, 2017 | 8.223 | 8.254 | 7.662 | 7.669 | 322,140 | -0.50(-6.12%) |
Jun 26, 2017 | 8.162 | 8.362 | 8.031 | 8.169 | 375,291 | +0.09(+1.14%) |
Jun 23, 2017 | 7.862 | 8.177 | 7.735 | 8.077 | 444,099 | +0.21(+2.64%) |
Jun 22, 2017 | 7.646 | 8.008 | 7.638 | 7.869 | 190,942 | +0.25(+3.33%) |
Jun 21, 2017 | 7.969 | 8.046 | 7.600 | 7.615 | 284,727 | -0.34(-4.26%) |
Jun 20, 2017 | 7.908 | 8.015 | 7.592 | 7.954 | 258,151 | -0.07(-0.86%) |
Jun 19, 2017 | 8.054 | 8.331 | 7.962 | 8.023 | 361,290 | +0.02(+0.29%) |
Jun 16, 2017 | 7.900 | 8.154 | 7.892 | 8.000 | 343,943 | +0.01(+0.10%) |
Jun 15, 2017 | 8.038 | 8.262 | 7.892 | 7.992 | 225,197 | -0.14(-1.70%) |
Jun 14, 2017 | 8.454 | 8.562 | 8.038 | 8.131 | 421,500 | -0.27(-3.21%) |
Jun 13, 2017 | 8.077 | 8.642 | 8.015 | 8.400 | 512,583 | +0.35(+4.40%) |
Jun 12, 2017 | 8.208 | 8.588 | 7.931 | 8.046 | 524,569 | -0.12(-1.41%) |
Jun 09, 2017 | 8.062 | 8.538 | 8.005 | 8.162 | 690,539 | +0.08(+1.05%) |
Jun 08, 2017 | 7.538 | 8.185 | 7.485 | 8.077 | 520,093 | +0.51(+6.71%) |
Jun 07, 2017 | 7.754 | 8.031 | 7.454 | 7.569 | 343,479 | -0.15(-1.99%) |
Jun 06, 2017 | 7.431 | 7.808 | 7.246 | 7.723 | 444,642 | +0.22(+2.97%) |
Jun 05, 2017 | 7.562 | 7.654 | 7.300 | 7.500 | 264,017 | -0.09(-1.22%) |
Jun 02, 2017 | 7.185 | 7.715 | 7.185 | 7.592 | 569,809 | +0.45(+6.24%) |
Jun 01, 2017 | 6.808 | 7.208 | 6.731 | 7.146 | 481,375 | +0.38(+5.69%) |
May 31, 2017 | 7.031 | 7.031 | 6.538 | 6.762 | 459,973 | -0.27(-3.83%) |
May 30, 2017 | 7.154 | 7.269 | 6.946 | 7.031 | 326,645 | -0.20(-2.77%) |
May 26, 2017 | 6.908 | 7.269 | 6.754 | 7.231 | 451,633 | +0.31(+4.44%) |
May 25, 2017 | 7.231 | 7.385 | 6.877 | 6.923 | 575,472 | -0.29(-4.05%) |
May 24, 2017 | 7.023 | 7.315 | 6.962 | 7.215 | 747,232 | +0.18(+2.51%) |
May 23, 2017 | 6.823 | 7.069 | 6.705 | 7.038 | 417,118 | +0.24(+3.51%) |
May 22, 2017 | 6.769 | 6.846 | 6.608 | 6.800 | 264,283 | +0.08(+1.26%) |
May 19, 2017 | 6.523 | 6.838 | 6.454 | 6.715 | 450,165 | +0.28(+4.30%) |
May 18, 2017 | 6.262 | 6.485 | 6.162 | 6.438 | 489,157 | +0.10(+1.58%) |
May 17, 2017 | 6.646 | 6.638 | 6.269 | 6.338 | 340,330 | -0.31(-4.63%) |
May 16, 2017 | 6.700 | 6.752 | 6.505 | 6.646 | 212,807 | -0.03(-0.46%) |
May 15, 2017 | 6.392 | 6.738 | 6.308 | 6.677 | 529,243 | +0.38(+5.98%) |
May 12, 2017 | 6.608 | 6.692 | 6.285 | 6.300 | 455,850 | -0.38(-5.65%) |
May 11, 2017 | 6.823 | 6.823 | 6.485 | 6.677 | 368,061 | -0.15(-2.25%) |
May 10, 2017 | 6.654 | 6.900 | 6.569 | 6.831 | 495,692 | +0.15(+2.30%) |
May 09, 2017 | 6.854 | 6.892 | 6.631 | 6.677 | 439,857 | -0.14(-2.03%) |
May 08, 2017 | 6.615 | 6.900 | 6.585 | 6.815 | 460,621 | +0.12(+1.72%) |
May 05, 2017 | 6.523 | 6.769 | 6.415 | 6.700 | 536,133 | +0.21(+3.20%) |
May 04, 2017 | 6.777 | 6.854 | 6.477 | 6.492 | 528,565 | -0.38(-5.49%) |
May 03, 2017 | 7.008 | 7.054 | 6.823 | 6.869 | 673,570 | -0.25(-3.46%) |
May 02, 2017 | 7.677 | 7.769 | 7.088 | 7.115 | 1,132,264 | -0.60(-7.78%) |
May 01, 2017 | 8.423 | 8.531 | 7.500 | 7.715 | 1,438,616 | -0.76(-8.98%) |
Apr 28, 2017 | 7.508 | 8.721 | 7.492 | 8.477 | 1,804,869 | +0.80(+10.42%) |
Apr 27, 2017 | 7.562 | 7.900 | 7.415 | 7.677 | 1,132,795 | +0.18(+2.36%) |
Apr 26, 2017 | 7.469 | 7.654 | 7.023 | 7.500 | 1,923,555 | +0.11(+1.46%) |
Apr 25, 2017 | 6.146 | 7.631 | 6.100 | 7.392 | 5,651,895 | +1.74(+30.75%) |
Apr 24, 2017 | 5.615 | 5.723 | 5.446 | 5.654 | 948,457 | +0.14(+2.51%) |
Apr 21, 2017 | 5.508 | 5.515 | 5.304 | 5.515 | 745,750 | +0.00(+0.00%) |
Apr 20, 2017 | 5.577 | 5.645 | 5.354 | 5.515 | 792,909 | +0.03(+0.56%) |
Apr 19, 2017 | 5.692 | 5.723 | 5.400 | 5.485 | 549,954 | -0.16(-2.86%) |
Apr 18, 2017 | 5.438 | 5.685 | 5.377 | 5.646 | 688,573 | +0.11(+1.94%) |
Apr 17, 2017 | 5.831 | 5.846 | 5.246 | 5.538 | 955,188 | -0.25(-4.38%) |
Apr 13, 2017 | 6.346 | 6.454 | 5.646 | 5.792 | 983,970 | -0.55(-8.73%) |
Apr 12, 2017 | 6.338 | 6.400 | 6.315 | 6.346 | 439,450 | -0.11(-1.67%) |
Apr 11, 2017 | 6.585 | 6.654 | 6.331 | 6.454 | 612,474 | -0.20(-3.01%) |
Apr 10, 2017 | 6.538 | 6.792 | 6.535 | 6.654 | 327,949 | +0.11(+1.65%) |
Apr 07, 2017 | 6.723 | 6.769 | 6.538 | 6.546 | 397,694 | -0.22(-3.30%) |
Apr 06, 2017 | 6.931 | 6.946 | 6.654 | 6.769 | 381,865 | -0.06(-0.90%) |
Apr 05, 2017 | 7.108 | 7.331 | 6.746 | 6.831 | 595,887 | -0.20(-2.84%) |
Apr 04, 2017 | 7.185 | 7.285 | 6.946 | 7.031 | 413,702 | -0.15(-2.14%) |