Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 7.480 | 7.595 | 7.370 | 7.440 | 23,814 | +0.00(+0.00%) |
Jun 29, 2017 | 7.330 | 7.700 | 7.300 | 7.440 | 32,960 | +0.00(+0.00%) |
Jun 28, 2017 | 7.500 | 7.500 | 7.150 | 7.440 | 32,222 | -0.22(-2.87%) |
Jun 27, 2017 | 7.930 | 7.970 | 7.580 | 7.660 | 55,124 | -0.32(-4.01%) |
Jun 26, 2017 | 7.600 | 8.150 | 7.080 | 7.980 | 216,273 | +0.38(+5.00%) |
Jun 23, 2017 | 6.270 | 7.600 | 6.240 | 7.600 | 298,090 | +1.28(+20.25%) |
Jun 22, 2017 | 5.910 | 6.370 | 5.570 | 6.320 | 466,876 | +0.51(+8.78%) |
Jun 21, 2017 | 5.770 | 5.850 | 5.690 | 5.810 | 51,429 | +0.02(+0.35%) |
Jun 20, 2017 | 5.920 | 5.980 | 5.650 | 5.790 | 55,473 | -0.22(-3.66%) |
Jun 19, 2017 | 6.020 | 6.160 | 5.900 | 6.010 | 68,319 | -0.04(-0.66%) |
Jun 16, 2017 | 6.170 | 6.170 | 5.920 | 6.050 | 75,653 | -0.16(-2.58%) |
Jun 15, 2017 | 6.190 | 6.270 | 6.060 | 6.210 | 48,158 | -0.01(-0.16%) |
Jun 14, 2017 | 6.170 | 6.250 | 6.170 | 6.220 | 53,852 | +0.05(+0.81%) |
Jun 13, 2017 | 6.150 | 6.220 | 6.120 | 6.170 | 34,132 | +0.04(+0.65%) |
Jun 12, 2017 | 6.150 | 6.210 | 6.060 | 6.130 | 43,025 | -0.02(-0.33%) |
Jun 09, 2017 | 6.170 | 6.200 | 6.020 | 6.150 | 46,183 | +0.03(+0.49%) |
Jun 08, 2017 | 5.960 | 6.240 | 5.900 | 6.120 | 58,408 | +0.05(+0.82%) |
Jun 07, 2017 | 6.020 | 6.090 | 6.020 | 6.070 | 32,966 | +0.02(+0.33%) |
Jun 06, 2017 | 6.030 | 6.120 | 6.000 | 6.050 | 59,546 | +0.03(+0.50%) |
Jun 05, 2017 | 6.150 | 6.200 | 5.910 | 6.020 | 105,030 | -0.11(-1.79%) |
Jun 02, 2017 | 5.230 | 6.170 | 5.230 | 6.130 | 180,841 | +0.87(+16.54%) |
Jun 01, 2017 | 4.880 | 5.300 | 4.880 | 5.260 | 107,423 | +0.47(+9.81%) |
May 31, 2017 | 4.710 | 4.990 | 4.700 | 4.790 | 501,732 | +0.03(+0.63%) |
May 30, 2017 | 4.700 | 4.880 | 4.600 | 4.760 | 195,886 | +0.03(+0.63%) |
May 29, 2017 | 5.000 | 5.020 | 4.700 | 4.730 | 54,686 | -0.27(-5.40%) |
May 26, 2017 | 4.720 | 5.060 | 4.700 | 5.000 | 104,520 | +0.29(+6.16%) |
May 25, 2017 | 4.600 | 4.840 | 4.600 | 4.710 | 65,933 | +0.04(+0.86%) |
May 24, 2017 | 4.670 | 4.690 | 4.600 | 4.670 | 71,319 | +0.04(+0.86%) |
May 23, 2017 | 4.580 | 4.850 | 4.580 | 4.630 | 55,296 | +0.10(+2.21%) |
May 19, 2017 | 4.410 | 4.540 | 4.380 | 4.530 | 69,493 | +0.15(+3.42%) |
May 18, 2017 | 4.500 | 4.510 | 4.340 | 4.380 | 110,208 | -0.14(-3.10%) |
May 17, 2017 | 4.590 | 4.700 | 4.520 | 4.520 | 203,664 | -0.03(-0.66%) |
May 16, 2017 | 4.800 | 4.800 | 4.520 | 4.550 | 199,749 | -0.21(-4.41%) |
May 15, 2017 | 4.990 | 5.010 | 4.730 | 4.760 | 77,884 | -0.11(-2.26%) |
May 12, 2017 | 5.060 | 5.130 | 4.860 | 4.870 | 135,603 | -0.22(-4.32%) |
May 11, 2017 | 5.520 | 5.520 | 4.920 | 5.090 | 204,789 | -0.36(-6.61%) |
May 10, 2017 | 7.510 | 7.530 | 5.000 | 5.450 | 1,542,496 | -2.26(-29.31%) |
May 09, 2017 | 7.490 | 7.760 | 7.470 | 7.710 | 77,981 | +0.21(+2.80%) |
May 08, 2017 | 7.570 | 7.570 | 7.500 | 7.500 | 17,198 | -0.09(-1.19%) |
May 05, 2017 | 7.650 | 7.700 | 7.530 | 7.590 | 44,120 | -0.10(-1.30%) |
May 04, 2017 | 7.890 | 7.890 | 7.600 | 7.690 | 147,192 | -0.25(-3.15%) |
May 03, 2017 | 7.430 | 7.950 | 7.430 | 7.940 | 149,680 | +0.49(+6.58%) |
May 02, 2017 | 7.450 | 7.640 | 7.420 | 7.450 | 85,156 | +0.03(+0.40%) |
May 01, 2017 | 7.590 | 7.680 | 7.420 | 7.420 | 30,269 | -0.10(-1.33%) |
Apr 28, 2017 | 7.400 | 7.610 | 7.370 | 7.520 | 35,147 | +0.12(+1.62%) |
Apr 27, 2017 | 7.610 | 7.650 | 7.340 | 7.400 | 28,864 | -0.21(-2.76%) |
Apr 26, 2017 | 7.490 | 7.710 | 7.430 | 7.610 | 45,805 | +0.12(+1.60%) |
Apr 25, 2017 | 7.530 | 7.630 | 7.400 | 7.490 | 68,400 | -0.13(-1.71%) |
Apr 24, 2017 | 7.980 | 7.980 | 7.550 | 7.620 | 48,218 | -0.41(-5.11%) |
Apr 21, 2017 | 8.140 | 8.270 | 7.910 | 8.030 | 81,033 | -0.02(-0.25%) |
Apr 20, 2017 | 7.210 | 8.060 | 7.210 | 8.050 | 1,871,259 | +0.78(+10.73%) |
Apr 19, 2017 | 7.250 | 7.300 | 7.240 | 7.270 | 40,810 | +0.02(+0.28%) |
Apr 18, 2017 | 7.300 | 7.450 | 7.200 | 7.250 | 88,143 | -0.09(-1.23%) |
Apr 17, 2017 | 7.390 | 7.390 | 7.330 | 7.340 | 41,755 | -0.09(-1.21%) |
Apr 13, 2017 | 7.390 | 7.450 | 7.340 | 7.430 | 41,486 | -0.01(-0.13%) |
Apr 12, 2017 | 7.460 | 7.500 | 7.330 | 7.440 | 52,642 | +0.01(+0.13%) |
Apr 11, 2017 | 7.450 | 7.550 | 7.380 | 7.430 | 30,803 | -0.08(-1.07%) |
Apr 10, 2017 | 7.670 | 7.670 | 7.410 | 7.510 | 29,855 | -0.01(-0.13%) |
Apr 07, 2017 | 7.500 | 7.570 | 7.420 | 7.520 | 41,301 | +0.01(+0.13%) |
Apr 06, 2017 | 7.800 | 7.820 | 7.510 | 7.510 | 48,936 | -0.29(-3.72%) |
Apr 05, 2017 | 7.930 | 7.930 | 7.800 | 7.800 | 59,818 | -0.16(-2.01%) |
Apr 04, 2017 | 7.960 | 8.150 | 7.860 | 7.960 | 85,349 | -0.06(-0.75%) |