Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 7.503 | 7.503 | 7.428 | 7.470 | 364,194 | +0.00(+0.00%) |
Jun 29, 2017 | 7.478 | 7.503 | 7.441 | 7.470 | 340,108 | -0.09(-1.21%) |
Jun 28, 2017 | 7.553 | 7.583 | 7.520 | 7.562 | 186,277 | +0.10(+1.34%) |
Jun 27, 2017 | 7.437 | 7.499 | 7.437 | 7.462 | 306,860 | +0.02(+0.22%) |
Jun 26, 2017 | 7.503 | 7.503 | 7.428 | 7.445 | 420,291 | -0.05(-0.67%) |
Jun 23, 2017 | 7.453 | 7.512 | 7.437 | 7.495 | 260,886 | +0.08(+1.12%) |
Jun 22, 2017 | 7.453 | 7.453 | 7.403 | 7.412 | 243,329 | -0.04(-0.56%) |
Jun 21, 2017 | 7.412 | 7.478 | 7.403 | 7.453 | 367,802 | +0.02(+0.22%) |
Jun 20, 2017 | 7.462 | 7.470 | 7.412 | 7.437 | 266,689 | -0.02(-0.22%) |
Jun 19, 2017 | 7.503 | 7.503 | 7.441 | 7.453 | 352,960 | -0.12(-1.65%) |
Jun 16, 2017 | 7.620 | 7.620 | 7.537 | 7.578 | 1,065,932 | +0.04(+0.55%) |
Jun 15, 2017 | 7.503 | 7.545 | 7.503 | 7.537 | 272,427 | -0.09(-1.20%) |
Jun 14, 2017 | 7.653 | 7.678 | 7.595 | 7.628 | 358,532 | +0.06(+0.77%) |
Jun 13, 2017 | 7.545 | 7.587 | 7.528 | 7.570 | 376,443 | -0.04(-0.55%) |
Jun 12, 2017 | 7.528 | 7.612 | 7.528 | 7.612 | 545,956 | +0.08(+1.11%) |
Jun 09, 2017 | 7.528 | 7.595 | 7.495 | 7.528 | 302,970 | -0.07(-0.99%) |
Jun 08, 2017 | 7.562 | 7.612 | 7.553 | 7.603 | 369,614 | +0.02(+0.22%) |
Jun 07, 2017 | 7.545 | 7.595 | 7.528 | 7.587 | 378,452 | +0.03(+0.44%) |
Jun 06, 2017 | 7.570 | 7.587 | 7.524 | 7.553 | 572,006 | -0.05(-0.66%) |
Jun 05, 2017 | 7.637 | 7.637 | 7.587 | 7.603 | 480,181 | -0.01(-0.11%) |
Jun 02, 2017 | 7.612 | 7.628 | 7.578 | 7.612 | 483,664 | +0.00(+0.00%) |
Jun 01, 2017 | 7.587 | 7.620 | 7.587 | 7.612 | 236,851 | +0.07(+0.99%) |
May 31, 2017 | 7.537 | 7.570 | 7.520 | 7.537 | 392,122 | +0.09(+1.23%) |
May 30, 2017 | 7.453 | 7.503 | 7.441 | 7.445 | 288,153 | +0.02(+0.22%) |
May 26, 2017 | 7.395 | 7.437 | 7.370 | 7.428 | 336,536 | +0.01(+0.11%) |
May 25, 2017 | 7.412 | 7.437 | 7.395 | 7.420 | 342,581 | -0.02(-0.22%) |
May 24, 2017 | 7.470 | 7.478 | 7.412 | 7.437 | 355,998 | -0.05(-0.67%) |
May 23, 2017 | 7.537 | 7.553 | 7.470 | 7.487 | 956,555 | -0.04(-0.55%) |
May 22, 2017 | 7.553 | 7.587 | 7.528 | 7.528 | 676,228 | -0.02(-0.22%) |
May 19, 2017 | 7.545 | 7.549 | 7.512 | 7.545 | 495,478 | +0.09(+1.23%) |
May 18, 2017 | 7.470 | 7.495 | 7.437 | 7.453 | 674,240 | +0.04(+0.56%) |
May 17, 2017 | 7.503 | 7.503 | 7.412 | 7.412 | 497,683 | +0.06(+0.79%) |
May 16, 2017 | 7.420 | 7.420 | 7.345 | 7.353 | 429,548 | -0.08(-1.12%) |
May 15, 2017 | 7.395 | 7.495 | 7.395 | 7.437 | 649,675 | -0.02(-0.22%) |
May 12, 2017 | 7.512 | 7.528 | 7.445 | 7.453 | 571,671 | -0.12(-1.65%) |
May 11, 2017 | 7.570 | 7.595 | 7.541 | 7.578 | 456,785 | -0.14(-1.83%) |
May 10, 2017 | 7.795 | 7.795 | 7.686 | 7.720 | 631,985 | -0.13(-1.70%) |
May 09, 2017 | 7.853 | 7.878 | 7.836 | 7.853 | 526,171 | +0.08(+1.07%) |
May 08, 2017 | 7.811 | 7.816 | 7.770 | 7.770 | 1,381,896 | -0.17(-2.10%) |
May 05, 2017 | 7.886 | 7.936 | 7.803 | 7.936 | 1,662,324 | +0.93(+13.32%) |
May 04, 2017 | 7.029 | 7.029 | 6.979 | 7.004 | 531,836 | +0.02(+0.24%) |
May 03, 2017 | 7.037 | 7.045 | 6.979 | 6.987 | 567,093 | +0.08(+1.21%) |
May 02, 2017 | 6.904 | 6.920 | 6.862 | 6.904 | 559,678 | +0.12(+1.84%) |
May 01, 2017 | 6.804 | 6.812 | 6.758 | 6.779 | 461,027 | -0.05(-0.73%) |
Apr 28, 2017 | 6.845 | 6.854 | 6.812 | 6.829 | 851,626 | +0.00(+0.00%) |
Apr 27, 2017 | 6.820 | 6.829 | 6.795 | 6.829 | 311,235 | +0.05(+0.74%) |
Apr 26, 2017 | 6.754 | 6.818 | 6.754 | 6.779 | 450,142 | +0.04(+0.62%) |
Apr 25, 2017 | 6.787 | 6.795 | 6.737 | 6.737 | 1,192,400 | -0.03(-0.49%) |
Apr 24, 2017 | 6.779 | 6.787 | 6.754 | 6.770 | 465,511 | +0.09(+1.37%) |
Apr 21, 2017 | 6.662 | 6.687 | 6.637 | 6.679 | 330,158 | +0.02(+0.25%) |
Apr 20, 2017 | 6.646 | 6.691 | 6.646 | 6.662 | 580,414 | +0.13(+2.04%) |
Apr 19, 2017 | 6.537 | 6.571 | 6.512 | 6.529 | 497,701 | -0.01(-0.13%) |
Apr 18, 2017 | 6.479 | 6.546 | 6.462 | 6.537 | 678,748 | -0.03(-0.51%) |
Apr 17, 2017 | 6.554 | 6.579 | 6.529 | 6.571 | 360,132 | +0.05(+0.77%) |
Apr 13, 2017 | 6.537 | 6.596 | 6.504 | 6.521 | 573,468 | -0.06(-0.89%) |
Apr 12, 2017 | 6.579 | 6.596 | 6.554 | 6.579 | 365,143 | +0.03(+0.51%) |
Apr 11, 2017 | 6.562 | 6.579 | 6.479 | 6.546 | 1,009,572 | +0.00(+0.00%) |
Apr 10, 2017 | 6.579 | 6.621 | 6.521 | 6.546 | 441,620 | +0.02(+0.26%) |
Apr 07, 2017 | 6.571 | 6.579 | 6.529 | 6.529 | 504,992 | -0.05(-0.76%) |
Apr 06, 2017 | 6.571 | 6.679 | 6.554 | 6.579 | 796,369 | -0.04(-0.63%) |
Apr 05, 2017 | 6.695 | 6.712 | 6.604 | 6.621 | 1,380,187 | -0.09(-1.28%) |
Apr 04, 2017 | 6.722 | 6.750 | 6.683 | 6.706 | 771,257 | +0.09(+1.31%) |