Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 8.310 | 8.375 | 8.220 | 8.290 | 586,790 | -0.01(-0.12%) |
Jun 29, 2017 | 8.100 | 8.360 | 8.070 | 8.300 | 1,736,594 | +0.15(+1.84%) |
Jun 28, 2017 | 8.010 | 8.170 | 7.995 | 8.150 | 821,213 | +0.14(+1.75%) |
Jun 27, 2017 | 8.000 | 8.040 | 7.995 | 8.010 | 501,181 | -0.02(-0.25%) |
Jun 26, 2017 | 8.000 | 8.090 | 7.990 | 8.030 | 726,055 | +0.02(+0.25%) |
Jun 23, 2017 | 8.000 | 8.050 | 7.985 | 8.010 | 706,202 | +0.03(+0.38%) |
Jun 22, 2017 | 7.830 | 8.020 | 7.810 | 7.980 | 1,060,870 | +0.14(+1.79%) |
Jun 21, 2017 | 7.830 | 7.840 | 7.700 | 7.840 | 596,666 | +0.01(+0.13%) |
Jun 20, 2017 | 7.770 | 7.850 | 7.770 | 7.830 | 644,163 | +0.06(+0.77%) |
Jun 19, 2017 | 7.760 | 7.840 | 7.750 | 7.770 | 739,190 | -0.01(-0.13%) |
Jun 16, 2017 | 7.470 | 7.820 | 7.370 | 7.780 | 1,258,846 | +0.32(+4.29%) |
Jun 15, 2017 | 7.500 | 7.540 | 7.420 | 7.460 | 523,036 | -0.07(-0.93%) |
Jun 14, 2017 | 7.590 | 7.600 | 7.500 | 7.530 | 485,882 | -0.09(-1.18%) |
Jun 13, 2017 | 7.630 | 7.630 | 7.550 | 7.620 | 733,610 | -0.01(-0.13%) |
Jun 12, 2017 | 7.630 | 7.670 | 7.590 | 7.630 | 310,381 | +0.00(+0.00%) |
Jun 09, 2017 | 7.590 | 7.720 | 7.590 | 7.630 | 217,773 | +0.02(+0.26%) |
Jun 08, 2017 | 7.680 | 7.710 | 7.570 | 7.610 | 404,529 | -0.08(-1.04%) |
Jun 07, 2017 | 7.780 | 7.780 | 7.670 | 7.690 | 353,671 | -0.10(-1.28%) |
Jun 06, 2017 | 7.730 | 7.810 | 7.690 | 7.790 | 382,743 | +0.06(+0.78%) |
Jun 05, 2017 | 7.730 | 7.750 | 7.700 | 7.730 | 298,120 | -0.03(-0.39%) |
Jun 02, 2017 | 7.660 | 7.800 | 7.600 | 7.760 | 817,729 | +0.10(+1.31%) |
Jun 01, 2017 | 7.620 | 7.690 | 7.590 | 7.660 | 612,592 | +0.04(+0.52%) |
May 31, 2017 | 7.570 | 7.650 | 7.520 | 7.620 | 673,664 | +0.03(+0.40%) |
May 30, 2017 | 7.580 | 7.700 | 7.560 | 7.590 | 460,180 | -0.08(-1.04%) |
May 29, 2017 | 7.620 | 7.700 | 7.570 | 7.670 | 366,815 | +0.05(+0.66%) |
May 26, 2017 | 7.510 | 7.660 | 7.510 | 7.620 | 521,786 | +0.11(+1.46%) |
May 25, 2017 | 7.550 | 7.600 | 7.500 | 7.510 | 557,281 | -0.04(-0.53%) |
May 24, 2017 | 7.500 | 7.580 | 7.430 | 7.550 | 611,472 | +0.04(+0.53%) |
May 23, 2017 | 7.440 | 7.560 | 7.390 | 7.510 | 773,015 | +0.12(+1.62%) |
May 19, 2017 | 7.130 | 7.435 | 7.120 | 7.390 | 1,057,189 | +0.29(+4.08%) |
May 18, 2017 | 7.030 | 7.170 | 6.990 | 7.100 | 949,543 | +0.01(+0.14%) |
May 17, 2017 | 7.050 | 7.130 | 7.010 | 7.090 | 565,077 | +0.02(+0.28%) |
May 16, 2017 | 7.000 | 7.095 | 6.980 | 7.070 | 786,790 | +0.04(+0.57%) |
May 15, 2017 | 7.040 | 7.050 | 6.990 | 7.030 | 506,649 | +0.00(+0.00%) |
May 12, 2017 | 7.010 | 7.090 | 7.000 | 7.030 | 500,893 | +0.01(+0.14%) |
May 11, 2017 | 7.030 | 7.080 | 6.990 | 7.020 | 640,606 | -0.05(-0.71%) |
May 10, 2017 | 7.230 | 7.230 | 7.010 | 7.070 | 698,048 | -0.17(-2.35%) |
May 09, 2017 | 7.300 | 7.310 | 7.190 | 7.240 | 727,797 | -0.09(-1.23%) |
May 08, 2017 | 7.160 | 7.365 | 7.140 | 7.330 | 582,357 | +0.07(+0.96%) |
May 05, 2017 | 7.010 | 7.380 | 6.980 | 7.260 | 1,217,832 | +0.26(+3.71%) |
May 04, 2017 | 7.050 | 7.070 | 6.930 | 7.000 | 548,761 | -0.04(-0.57%) |
May 03, 2017 | 7.030 | 7.050 | 6.990 | 7.040 | 392,919 | +0.02(+0.28%) |
May 02, 2017 | 7.020 | 7.090 | 6.970 | 7.020 | 538,400 | +0.01(+0.14%) |
May 01, 2017 | 6.990 | 7.030 | 6.970 | 7.010 | 400,350 | +0.02(+0.29%) |
Apr 28, 2017 | 7.000 | 7.000 | 6.950 | 6.990 | 362,035 | +0.00(+0.00%) |
Apr 27, 2017 | 7.010 | 7.060 | 6.940 | 6.990 | 544,837 | -0.04(-0.57%) |
Apr 26, 2017 | 6.990 | 7.050 | 6.970 | 7.030 | 676,963 | +0.08(+1.15%) |
Apr 25, 2017 | 7.010 | 7.070 | 6.900 | 6.950 | 1,345,918 | -0.06(-0.86%) |
Apr 24, 2017 | 6.960 | 7.060 | 6.920 | 7.010 | 960,729 | +0.06(+0.86%) |
Apr 21, 2017 | 7.120 | 7.130 | 6.880 | 6.950 | 1,303,886 | -0.18(-2.52%) |
Apr 20, 2017 | 7.330 | 7.370 | 7.090 | 7.130 | 1,061,986 | -0.16(-2.19%) |
Apr 19, 2017 | 7.390 | 7.410 | 7.265 | 7.290 | 465,479 | -0.08(-1.09%) |
Apr 18, 2017 | 7.440 | 7.440 | 7.330 | 7.370 | 1,084,025 | -0.11(-1.47%) |
Apr 17, 2017 | 7.490 | 7.520 | 7.430 | 7.480 | 772,075 | -0.02(-0.27%) |
Apr 13, 2017 | 7.610 | 7.610 | 7.480 | 7.500 | 317,200 | -0.07(-0.92%) |
Apr 12, 2017 | 7.670 | 7.670 | 7.530 | 7.570 | 504,362 | -0.11(-1.43%) |
Apr 11, 2017 | 7.690 | 7.770 | 7.640 | 7.680 | 508,947 | -0.05(-0.65%) |
Apr 10, 2017 | 7.660 | 7.740 | 7.610 | 7.730 | 639,616 | +0.06(+0.78%) |
Apr 07, 2017 | 7.610 | 7.700 | 7.600 | 7.670 | 565,843 | +0.08(+1.05%) |
Apr 06, 2017 | 7.490 | 7.640 | 7.460 | 7.590 | 254,136 | +0.07(+0.93%) |
Apr 05, 2017 | 7.610 | 7.620 | 7.500 | 7.520 | 300,878 | -0.10(-1.31%) |
Apr 04, 2017 | 7.620 | 7.640 | 7.530 | 7.620 | 433,101 | -0.01(-0.13%) |