Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 6.620 | 6.772 | 6.516 | 6.705 | 116,777 | +0.18(+2.76%) |
Jun 29, 2017 | 6.487 | 6.791 | 6.478 | 6.525 | 124,199 | +0.06(+0.88%) |
Jun 28, 2017 | 6.544 | 6.658 | 6.440 | 6.468 | 127,055 | -0.09(-1.30%) |
Jun 27, 2017 | 6.525 | 6.715 | 6.483 | 6.554 | 174,221 | +0.09(+1.47%) |
Jun 26, 2017 | 6.667 | 6.667 | 6.402 | 6.459 | 235,296 | -0.21(-3.13%) |
Jun 23, 2017 | 6.506 | 6.734 | 6.421 | 6.667 | 174,429 | +0.14(+2.18%) |
Jun 22, 2017 | 6.525 | 6.933 | 6.487 | 6.525 | 232,675 | -0.09(-1.29%) |
Jun 21, 2017 | 6.610 | 6.753 | 6.297 | 6.610 | 201,395 | -0.04(-0.57%) |
Jun 20, 2017 | 6.250 | 6.667 | 6.250 | 6.648 | 76,811 | +0.14(+2.19%) |
Jun 19, 2017 | 6.449 | 6.677 | 6.402 | 6.506 | 98,704 | +0.00(+0.00%) |
Jun 16, 2017 | 6.544 | 6.724 | 6.478 | 6.506 | 188,326 | -0.01(-0.15%) |
Jun 15, 2017 | 6.914 | 7.075 | 6.411 | 6.516 | 157,100 | -0.40(-5.76%) |
Jun 14, 2017 | 7.331 | 7.331 | 6.867 | 6.914 | 249,031 | -0.46(-6.18%) |
Jun 13, 2017 | 7.341 | 7.398 | 7.179 | 7.369 | 293,193 | +0.09(+1.30%) |
Jun 12, 2017 | 7.274 | 7.474 | 7.132 | 7.274 | 246,919 | +0.09(+1.19%) |
Jun 09, 2017 | 7.151 | 7.284 | 6.961 | 7.189 | 297,584 | +0.06(+0.80%) |
Jun 08, 2017 | 6.544 | 7.179 | 6.450 | 7.132 | 519,236 | +0.63(+9.62%) |
Jun 07, 2017 | 6.639 | 6.686 | 6.184 | 6.506 | 546,029 | -0.16(-2.42%) |
Jun 06, 2017 | 6.117 | 6.686 | 6.098 | 6.667 | 431,373 | +0.47(+7.66%) |
Jun 05, 2017 | 6.165 | 6.279 | 6.089 | 6.193 | 318,309 | +0.01(+0.15%) |
Jun 02, 2017 | 6.003 | 6.203 | 5.852 | 6.184 | 235,729 | +0.08(+1.24%) |
Jun 01, 2017 | 6.222 | 6.297 | 5.950 | 6.108 | 393,283 | -0.11(-1.83%) |
May 31, 2017 | 5.349 | 6.222 | 5.349 | 6.222 | 1,320,187 | +0.92(+17.35%) |
May 30, 2017 | 6.373 | 6.373 | 5.235 | 5.302 | 1,283,967 | -1.20(-18.39%) |
May 26, 2017 | 7.037 | 7.080 | 6.478 | 6.497 | 916,956 | -0.54(-7.68%) |
May 25, 2017 | 7.303 | 7.663 | 6.980 | 7.037 | 384,694 | -0.34(-4.63%) |
May 24, 2017 | 7.578 | 7.625 | 7.322 | 7.379 | 227,561 | -0.19(-2.51%) |
May 23, 2017 | 7.692 | 7.701 | 7.530 | 7.568 | 138,778 | -0.09(-1.24%) |
May 22, 2017 | 7.834 | 7.843 | 7.625 | 7.663 | 148,472 | -0.06(-0.74%) |
May 19, 2017 | 7.720 | 7.891 | 7.635 | 7.720 | 217,041 | +0.13(+1.75%) |
May 18, 2017 | 7.464 | 7.768 | 7.445 | 7.587 | 196,185 | +0.02(+0.25%) |
May 17, 2017 | 7.739 | 7.853 | 7.568 | 7.568 | 428,549 | -0.26(-3.27%) |
May 16, 2017 | 8.261 | 8.374 | 7.805 | 7.824 | 228,043 | -0.38(-4.62%) |
May 15, 2017 | 8.346 | 8.488 | 8.156 | 8.204 | 397,853 | +0.05(+0.58%) |
May 12, 2017 | 8.147 | 8.270 | 7.910 | 8.156 | 268,166 | +0.03(+0.35%) |
May 11, 2017 | 8.137 | 8.232 | 7.852 | 8.128 | 229,375 | +0.12(+1.54%) |
May 10, 2017 | 7.891 | 8.204 | 7.852 | 8.005 | 254,382 | +0.29(+3.81%) |
May 09, 2017 | 8.204 | 8.204 | 7.663 | 7.711 | 271,206 | -0.45(-5.47%) |
May 08, 2017 | 7.768 | 8.393 | 7.653 | 8.156 | 489,654 | +0.64(+8.59%) |
May 05, 2017 | 7.284 | 7.711 | 7.198 | 7.511 | 363,301 | +0.19(+2.59%) |
May 04, 2017 | 7.796 | 7.796 | 7.255 | 7.322 | 612,395 | -0.62(-7.77%) |
May 03, 2017 | 7.815 | 8.185 | 7.749 | 7.938 | 181,986 | +0.05(+0.60%) |
May 02, 2017 | 8.033 | 8.303 | 7.720 | 7.891 | 403,854 | -0.15(-1.89%) |
May 01, 2017 | 8.223 | 8.280 | 7.976 | 8.043 | 193,924 | -0.25(-2.97%) |
Apr 28, 2017 | 8.450 | 8.574 | 8.232 | 8.289 | 131,738 | -0.12(-1.47%) |
Apr 27, 2017 | 8.631 | 8.631 | 8.175 | 8.412 | 270,000 | -0.22(-2.53%) |
Apr 26, 2017 | 8.564 | 8.830 | 8.526 | 8.631 | 228,451 | +0.04(+0.44%) |
Apr 25, 2017 | 8.175 | 8.699 | 8.062 | 8.593 | 225,020 | +0.40(+4.86%) |
Apr 24, 2017 | 8.166 | 8.346 | 7.891 | 8.194 | 276,838 | -0.01(-0.12%) |
Apr 21, 2017 | 8.498 | 8.536 | 8.185 | 8.204 | 281,054 | -0.27(-3.14%) |
Apr 20, 2017 | 8.659 | 8.763 | 8.431 | 8.469 | 372,342 | -0.22(-2.51%) |
Apr 19, 2017 | 8.621 | 8.782 | 8.583 | 8.687 | 287,264 | +0.06(+0.66%) |
Apr 18, 2017 | 8.669 | 8.845 | 8.536 | 8.631 | 304,580 | -0.09(-0.98%) |
Apr 17, 2017 | 8.858 | 9.019 | 8.659 | 8.716 | 203,605 | -0.11(-1.29%) |
Apr 13, 2017 | 9.228 | 9.342 | 8.820 | 8.830 | 156,358 | -0.34(-3.72%) |
Apr 12, 2017 | 9.475 | 9.750 | 9.095 | 9.171 | 322,982 | -0.28(-3.01%) |
Apr 11, 2017 | 8.763 | 9.484 | 8.650 | 9.456 | 870,989 | +0.71(+8.13%) |
Apr 10, 2017 | 8.773 | 8.820 | 8.612 | 8.744 | 210,243 | +0.07(+0.77%) |
Apr 07, 2017 | 8.735 | 8.754 | 8.536 | 8.678 | 144,107 | -0.06(-0.65%) |
Apr 06, 2017 | 8.583 | 8.773 | 8.488 | 8.735 | 359,417 | +0.14(+1.66%) |
Apr 05, 2017 | 8.801 | 8.879 | 8.536 | 8.593 | 430,568 | -0.05(-0.55%) |
Apr 04, 2017 | 8.365 | 8.896 | 8.365 | 8.640 | 422,393 | +0.17(+2.02%) |