Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 7.559 | 7.570 | 7.487 | 7.535 | 118,455 | -0.01(-0.16%) |
Jun 29, 2017 | 7.565 | 7.565 | 7.481 | 7.547 | 251,213 | -0.02(-0.31%) |
Jun 28, 2017 | 7.535 | 7.576 | 7.455 | 7.570 | 275,842 | +0.03(+0.39%) |
Jun 27, 2017 | 7.535 | 7.576 | 7.523 | 7.541 | 170,820 | -0.02(-0.24%) |
Jun 26, 2017 | 7.535 | 7.594 | 7.481 | 7.559 | 439,549 | +0.01(+0.16%) |
Jun 23, 2017 | 7.493 | 7.570 | 7.493 | 7.547 | 1,094,501 | +0.04(+0.55%) |
Jun 22, 2017 | 7.517 | 7.576 | 7.493 | 7.505 | 166,665 | +0.00(+0.00%) |
Jun 21, 2017 | 7.464 | 7.529 | 7.464 | 7.505 | 119,903 | +0.02(+0.32%) |
Jun 20, 2017 | 7.476 | 7.529 | 7.410 | 7.481 | 164,958 | -0.01(-0.16%) |
Jun 19, 2017 | 7.576 | 7.582 | 7.476 | 7.493 | 251,987 | -0.08(-1.10%) |
Jun 16, 2017 | 7.493 | 7.576 | 7.476 | 7.576 | 247,168 | +0.03(+0.39%) |
Jun 15, 2017 | 7.535 | 7.588 | 7.535 | 7.547 | 100,990 | -0.03(-0.39%) |
Jun 14, 2017 | 7.594 | 7.597 | 7.541 | 7.576 | 169,296 | -0.01(-0.08%) |
Jun 13, 2017 | 7.547 | 7.599 | 7.446 | 7.582 | 278,591 | +0.01(+0.16%) |
Jun 12, 2017 | 7.446 | 7.582 | 7.422 | 7.570 | 239,474 | +0.11(+1.51%) |
Jun 09, 2017 | 7.410 | 7.535 | 7.410 | 7.458 | 243,140 | +0.02(+0.24%) |
Jun 08, 2017 | 7.446 | 7.511 | 7.387 | 7.440 | 105,149 | -0.01(-0.08%) |
Jun 07, 2017 | 7.416 | 7.458 | 7.359 | 7.446 | 95,335 | +0.01(+0.08%) |
Jun 06, 2017 | 7.547 | 7.547 | 7.392 | 7.440 | 141,497 | -0.11(-1.49%) |
Jun 05, 2017 | 7.547 | 7.588 | 7.511 | 7.553 | 128,354 | +0.01(+0.08%) |
Jun 02, 2017 | 7.458 | 7.570 | 7.416 | 7.547 | 220,090 | +0.09(+1.27%) |
Jun 01, 2017 | 7.309 | 7.470 | 7.250 | 7.452 | 165,089 | +0.16(+2.20%) |
May 31, 2017 | 7.303 | 7.357 | 7.232 | 7.292 | 154,934 | +0.02(+0.24%) |
May 30, 2017 | 7.369 | 7.416 | 7.268 | 7.274 | 260,834 | -0.11(-1.53%) |
May 26, 2017 | 7.398 | 7.404 | 7.315 | 7.387 | 173,679 | +0.00(+0.00%) |
May 25, 2017 | 7.244 | 7.422 | 7.238 | 7.387 | 152,220 | +0.15(+2.13%) |
May 24, 2017 | 7.214 | 7.268 | 7.214 | 7.232 | 113,176 | +0.01(+0.08%) |
May 23, 2017 | 7.232 | 7.256 | 7.203 | 7.226 | 105,264 | +0.00(+0.00%) |
May 22, 2017 | 7.203 | 7.244 | 7.155 | 7.226 | 181,734 | +0.05(+0.66%) |
May 19, 2017 | 7.179 | 7.220 | 7.131 | 7.179 | 167,961 | +0.00(+0.00%) |
May 18, 2017 | 7.185 | 7.217 | 7.125 | 7.179 | 138,957 | +0.01(+0.08%) |
May 17, 2017 | 7.209 | 7.262 | 7.173 | 7.173 | 197,587 | -0.05(-0.74%) |
May 16, 2017 | 7.244 | 7.262 | 7.179 | 7.226 | 253,296 | -0.03(-0.41%) |
May 15, 2017 | 7.226 | 7.292 | 7.191 | 7.256 | 165,494 | +0.05(+0.66%) |
May 12, 2017 | 7.203 | 7.244 | 7.155 | 7.209 | 193,729 | +0.02(+0.25%) |
May 11, 2017 | 7.268 | 7.274 | 7.139 | 7.191 | 183,695 | -0.09(-1.22%) |
May 10, 2017 | 7.173 | 7.381 | 7.167 | 7.280 | 242,867 | +0.11(+1.49%) |
May 09, 2017 | 7.369 | 7.369 | 7.137 | 7.173 | 264,075 | -0.20(-2.66%) |
May 08, 2017 | 7.315 | 7.404 | 7.274 | 7.369 | 160,795 | +0.04(+0.49%) |
May 05, 2017 | 7.244 | 7.387 | 7.244 | 7.333 | 189,077 | +0.09(+1.31%) |
May 04, 2017 | 7.220 | 7.280 | 7.108 | 7.238 | 234,008 | +0.01(+0.16%) |
May 03, 2017 | 7.416 | 7.440 | 7.214 | 7.226 | 283,418 | -0.23(-3.10%) |
May 02, 2017 | 7.487 | 7.535 | 7.425 | 7.458 | 99,926 | -0.02(-0.32%) |
May 01, 2017 | 7.446 | 7.505 | 7.416 | 7.481 | 163,082 | +0.04(+0.48%) |
Apr 28, 2017 | 7.511 | 7.519 | 7.428 | 7.446 | 197,692 | -0.06(-0.79%) |
Apr 27, 2017 | 7.505 | 7.576 | 7.499 | 7.505 | 221,894 | +0.01(+0.08%) |
Apr 26, 2017 | 7.476 | 7.576 | 7.464 | 7.499 | 878,922 | +0.07(+0.88%) |
Apr 25, 2017 | 7.404 | 7.474 | 7.404 | 7.434 | 192,662 | +0.04(+0.56%) |
Apr 24, 2017 | 7.422 | 7.476 | 7.286 | 7.392 | 183,348 | +0.00(+0.00%) |
Apr 21, 2017 | 7.392 | 7.428 | 7.357 | 7.392 | 152,964 | -0.02(-0.24%) |
Apr 20, 2017 | 7.381 | 7.452 | 7.339 | 7.410 | 276,275 | +0.02(+0.32%) |
Apr 19, 2017 | 7.416 | 7.470 | 7.305 | 7.387 | 466,541 | -0.04(-0.48%) |
Apr 18, 2017 | 7.303 | 7.493 | 7.303 | 7.422 | 419,403 | +0.10(+1.38%) |
Apr 17, 2017 | 7.369 | 7.375 | 7.286 | 7.321 | 271,048 | +0.01(+0.08%) |
Apr 13, 2017 | 7.357 | 7.387 | 7.280 | 7.315 | 184,007 | -0.05(-0.72%) |
Apr 12, 2017 | 7.363 | 7.392 | 7.303 | 7.369 | 175,575 | -0.01(-0.08%) |
Apr 11, 2017 | 7.292 | 7.398 | 7.292 | 7.375 | 136,763 | +0.09(+1.22%) |
Apr 10, 2017 | 7.321 | 7.357 | 7.262 | 7.286 | 265,442 | -0.05(-0.73%) |
Apr 07, 2017 | 7.203 | 7.392 | 7.161 | 7.339 | 377,086 | +0.13(+1.85%) |
Apr 06, 2017 | 7.142 | 7.258 | 7.089 | 7.206 | 389,400 | +0.12(+1.64%) |
Apr 05, 2017 | 7.066 | 7.139 | 7.054 | 7.089 | 296,955 | -0.01(-0.08%) |
Apr 04, 2017 | 7.066 | 7.123 | 7.054 | 7.095 | 196,698 | +0.03(+0.41%) |