Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 6.699 | 6.782 | 6.641 | 6.728 | 11,648 | -0.06(-0.85%) |
Jun 29, 2017 | 6.958 | 6.958 | 6.584 | 6.785 | 10,135 | -0.04(-0.56%) |
Jun 28, 2017 | 6.882 | 6.955 | 6.785 | 6.824 | 12,738 | -0.08(-1.12%) |
Jun 27, 2017 | 6.930 | 7.015 | 6.901 | 6.901 | 9,248 | -0.06(-0.82%) |
Jun 26, 2017 | 6.901 | 7.127 | 6.901 | 6.958 | 7,227 | +0.12(+1.71%) |
Jun 23, 2017 | 6.728 | 6.841 | 6.728 | 6.841 | 2,935 | +0.08(+1.22%) |
Jun 22, 2017 | 6.673 | 6.844 | 6.617 | 6.759 | 14,659 | +0.09(+1.28%) |
Jun 21, 2017 | 6.702 | 6.873 | 6.645 | 6.673 | 6,794 | -0.11(-1.68%) |
Jun 20, 2017 | 6.645 | 6.873 | 6.472 | 6.787 | 11,054 | +0.14(+2.15%) |
Jun 19, 2017 | 6.930 | 6.930 | 6.416 | 6.645 | 34,482 | -0.23(-3.32%) |
Jun 16, 2017 | 6.958 | 6.969 | 6.787 | 6.873 | 14,208 | -0.09(-1.23%) |
Jun 15, 2017 | 7.357 | 7.357 | 6.958 | 6.958 | 42,444 | -0.46(-6.15%) |
Jun 14, 2017 | 7.557 | 7.557 | 7.357 | 7.415 | 11,105 | -0.06(-0.76%) |
Jun 13, 2017 | 7.609 | 7.645 | 7.443 | 7.472 | 8,580 | -0.17(-2.20%) |
Jun 12, 2017 | 7.586 | 7.757 | 7.560 | 7.640 | 10,565 | -0.06(-0.74%) |
Jun 09, 2017 | 7.506 | 7.700 | 7.506 | 7.697 | 8,787 | +0.21(+2.82%) |
Jun 08, 2017 | 7.386 | 7.590 | 7.386 | 7.486 | 13,826 | +0.04(+0.57%) |
Jun 07, 2017 | 7.529 | 7.529 | 7.426 | 7.443 | 5,074 | -0.03(-0.38%) |
Jun 06, 2017 | 7.472 | 7.685 | 7.472 | 7.472 | 6,697 | -0.06(-0.82%) |
Jun 05, 2017 | 7.605 | 7.605 | 7.457 | 7.533 | 5,528 | -0.14(-1.80%) |
Jun 02, 2017 | 7.557 | 7.725 | 7.557 | 7.671 | 6,022 | +0.26(+3.46%) |
Jun 01, 2017 | 6.987 | 7.529 | 6.987 | 7.415 | 25,591 | +0.37(+5.26%) |
May 31, 2017 | 7.879 | 7.920 | 7.044 | 7.044 | 48,759 | -1.00(-12.41%) |
May 30, 2017 | 8.350 | 8.470 | 7.842 | 8.042 | 31,850 | -0.43(-5.05%) |
May 26, 2017 | 8.441 | 8.470 | 8.384 | 8.470 | 4,153 | +0.15(+1.80%) |
May 25, 2017 | 8.320 | 8.453 | 8.320 | 8.320 | 7,613 | +0.00(+0.00%) |
May 24, 2017 | 8.433 | 8.433 | 8.295 | 8.320 | 3,220 | -0.06(-0.68%) |
May 23, 2017 | 8.390 | 8.390 | 8.309 | 8.377 | 5,309 | -0.08(-1.00%) |
May 22, 2017 | 8.253 | 8.462 | 8.135 | 8.462 | 8,712 | +0.12(+1.42%) |
May 19, 2017 | 8.150 | 8.405 | 8.009 | 8.343 | 23,426 | +0.19(+2.36%) |
May 18, 2017 | 8.037 | 8.207 | 8.037 | 8.150 | 12,335 | +0.06(+0.70%) |
May 17, 2017 | 8.235 | 8.235 | 8.065 | 8.094 | 13,141 | -0.14(-1.72%) |
May 16, 2017 | 8.065 | 8.362 | 7.977 | 8.235 | 8,388 | +0.03(+0.34%) |
May 15, 2017 | 8.179 | 8.459 | 7.942 | 8.207 | 10,387 | +0.06(+0.69%) |
May 12, 2017 | 7.867 | 8.150 | 7.856 | 8.150 | 14,258 | +0.45(+5.88%) |
May 11, 2017 | 7.499 | 7.867 | 7.499 | 7.698 | 13,436 | +0.20(+2.64%) |
May 09, 2017 | 7.499 | 535 | -0.27(-3.47%) | |||
May 08, 2017 | 7.781 | 7.867 | 7.750 | 7.769 | 2,766 | +0.01(+0.19%) |
May 05, 2017 | 7.726 | 7.811 | 7.715 | 7.754 | 16,606 | +0.01(+0.15%) |
May 04, 2017 | 7.981 | 8.320 | 7.499 | 7.742 | 33,556 | -0.32(-4.01%) |
May 03, 2017 | 8.235 | 8.264 | 7.924 | 8.065 | 8,826 | -0.11(-1.38%) |
May 02, 2017 | 8.150 | 8.405 | 8.122 | 8.179 | 8,250 | -0.06(-0.69%) |
May 01, 2017 | 8.348 | 8.623 | 8.069 | 8.235 | 16,825 | -0.06(-0.68%) |
Apr 28, 2017 | 8.377 | 8.490 | 8.207 | 8.292 | 7,837 | -0.14(-1.68%) |
Apr 27, 2017 | 8.462 | 8.603 | 8.150 | 8.433 | 12,800 | -0.08(-1.00%) |
Apr 26, 2017 | 8.773 | 8.801 | 8.617 | 8.518 | 35,092 | -0.39(-4.34%) |
Apr 25, 2017 | 8.429 | 9.353 | 8.401 | 8.905 | 43,099 | +0.50(+6.00%) |
Apr 24, 2017 | 8.709 | 8.905 | 8.401 | 8.401 | 24,002 | -0.39(-4.46%) |
Apr 21, 2017 | 8.457 | 9.185 | 8.457 | 8.793 | 53,732 | +0.22(+2.61%) |
Apr 20, 2017 | 8.429 | 8.933 | 8.429 | 8.569 | 35,040 | +0.17(+2.00%) |
Apr 19, 2017 | 8.092 | 8.429 | 8.036 | 8.401 | 41,259 | +0.45(+5.63%) |
Apr 18, 2017 | 7.532 | 8.118 | 7.532 | 7.952 | 44,402 | +0.20(+2.53%) |
Apr 17, 2017 | 7.504 | 7.784 | 7.420 | 7.756 | 20,214 | +0.08(+1.09%) |
Apr 13, 2017 | 7.756 | 7.756 | 7.406 | 7.672 | 12,786 | -0.03(-0.36%) |
Apr 12, 2017 | 7.672 | 7.728 | 7.644 | 7.700 | 10,097 | +0.06(+0.73%) |
Apr 11, 2017 | 7.840 | 7.840 | 7.392 | 7.644 | 52,127 | -0.11(-1.48%) |
Apr 10, 2017 | 7.840 | 7.952 | 7.728 | 7.759 | 19,730 | -0.03(-0.32%) |
Apr 07, 2017 | 7.392 | 7.784 | 7.392 | 7.784 | 14,213 | +0.11(+1.46%) |
Apr 06, 2017 | 7.616 | 7.672 | 7.459 | 7.672 | 10,199 | +0.14(+1.86%) |
Apr 05, 2017 | 7.560 | 7.792 | 7.522 | 7.532 | 14,524 | -0.08(-1.10%) |
Apr 04, 2017 | 7.564 | 7.812 | 7.003 | 7.616 | 51,637 | +0.20(+2.64%) |