Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 7.367 | 7.402 | 7.314 | 7.349 | 1,417,171 | -0.01(-0.12%) |
Jun 29, 2017 | 7.428 | 7.454 | 7.305 | 7.358 | 1,682,702 | -0.10(-1.29%) |
Jun 28, 2017 | 7.559 | 7.559 | 7.428 | 7.454 | 2,233,165 | -0.10(-1.39%) |
Jun 27, 2017 | 7.637 | 7.637 | 7.498 | 7.559 | 2,349,546 | -0.10(-1.26%) |
Jun 26, 2017 | 7.655 | 7.690 | 7.603 | 7.655 | 975,656 | +0.00(+0.00%) |
Jun 23, 2017 | 7.611 | 7.672 | 7.585 | 7.655 | 1,718,708 | +0.06(+0.81%) |
Jun 22, 2017 | 7.585 | 7.637 | 7.550 | 7.594 | 1,113,612 | +0.04(+0.58%) |
Jun 21, 2017 | 7.568 | 7.624 | 7.524 | 7.550 | 1,351,162 | -0.02(-0.23%) |
Jun 20, 2017 | 7.550 | 7.576 | 7.502 | 7.568 | 1,879,231 | -0.01(-0.12%) |
Jun 19, 2017 | 7.593 | 7.627 | 7.534 | 7.576 | 2,382,794 | +0.01(+0.11%) |
Jun 16, 2017 | 7.491 | 7.585 | 7.466 | 7.568 | 4,407,858 | +0.08(+1.02%) |
Jun 15, 2017 | 7.415 | 7.500 | 7.398 | 7.491 | 1,588,525 | +0.08(+1.03%) |
Jun 14, 2017 | 7.338 | 7.449 | 7.321 | 7.415 | 1,790,591 | +0.06(+0.81%) |
Jun 13, 2017 | 7.338 | 7.381 | 7.265 | 7.355 | 1,526,037 | +0.00(+0.00%) |
Jun 12, 2017 | 7.279 | 7.381 | 7.271 | 7.355 | 2,503,643 | +0.04(+0.58%) |
Jun 09, 2017 | 7.279 | 7.338 | 7.194 | 7.313 | 1,645,961 | +0.04(+0.58%) |
Jun 08, 2017 | 7.237 | 7.296 | 7.186 | 7.271 | 1,477,739 | +0.03(+0.35%) |
Jun 07, 2017 | 7.228 | 7.271 | 7.203 | 7.245 | 1,255,735 | +0.01(+0.12%) |
Jun 06, 2017 | 7.245 | 7.287 | 7.169 | 7.237 | 1,026,979 | +0.02(+0.24%) |
Jun 05, 2017 | 7.228 | 7.262 | 7.160 | 7.220 | 941,579 | -0.02(-0.23%) |
Jun 02, 2017 | 7.262 | 7.338 | 7.237 | 7.237 | 1,056,616 | +0.01(+0.12%) |
Jun 01, 2017 | 7.160 | 7.313 | 7.160 | 7.228 | 1,386,993 | +0.07(+0.95%) |
May 31, 2017 | 7.109 | 7.203 | 7.092 | 7.160 | 1,714,944 | +0.05(+0.72%) |
May 30, 2017 | 7.135 | 7.143 | 7.092 | 7.109 | 600,158 | -0.03(-0.36%) |
May 26, 2017 | 7.126 | 7.160 | 7.050 | 7.135 | 701,342 | +0.02(+0.24%) |
May 25, 2017 | 7.143 | 7.194 | 7.101 | 7.118 | 811,144 | -0.03(-0.36%) |
May 24, 2017 | 7.118 | 7.160 | 7.050 | 7.143 | 992,114 | +0.06(+0.84%) |
May 23, 2017 | 7.092 | 7.126 | 7.033 | 7.084 | 957,847 | +0.03(+0.36%) |
May 22, 2017 | 6.982 | 7.088 | 6.965 | 7.058 | 1,187,892 | +0.08(+1.22%) |
May 19, 2017 | 6.914 | 6.990 | 6.914 | 6.973 | 1,003,064 | +0.06(+0.86%) |
May 18, 2017 | 6.914 | 6.948 | 6.888 | 6.914 | 1,653,707 | +0.00(+0.00%) |
May 17, 2017 | 6.914 | 6.965 | 6.901 | 6.914 | 1,284,601 | -0.01(-0.12%) |
May 16, 2017 | 6.905 | 6.999 | 6.897 | 6.922 | 1,343,233 | +0.03(+0.37%) |
May 15, 2017 | 6.897 | 6.956 | 6.880 | 6.897 | 944,947 | +0.02(+0.25%) |
May 12, 2017 | 6.922 | 6.931 | 6.871 | 6.880 | 1,261,935 | -0.02(-0.25%) |
May 11, 2017 | 6.914 | 6.927 | 6.871 | 6.897 | 1,255,525 | -0.02(-0.25%) |
May 10, 2017 | 6.871 | 6.948 | 6.863 | 6.914 | 1,040,086 | +0.06(+0.87%) |
May 09, 2017 | 6.990 | 7.007 | 6.829 | 6.854 | 2,073,555 | -0.14(-1.94%) |
May 08, 2017 | 7.101 | 7.109 | 6.973 | 6.990 | 1,422,500 | -0.10(-1.44%) |
May 05, 2017 | 7.075 | 7.126 | 7.050 | 7.092 | 1,256,629 | +0.02(+0.24%) |
May 04, 2017 | 7.143 | 7.143 | 7.007 | 7.075 | 1,396,346 | -0.08(-1.07%) |
May 03, 2017 | 7.203 | 7.220 | 7.126 | 7.152 | 1,830,158 | -0.05(-0.71%) |
May 02, 2017 | 7.313 | 7.313 | 7.186 | 7.203 | 1,660,032 | -0.11(-1.51%) |
May 01, 2017 | 7.271 | 7.338 | 7.237 | 7.313 | 1,386,733 | +0.07(+0.94%) |
Apr 28, 2017 | 7.372 | 7.389 | 7.228 | 7.245 | 2,036,278 | -0.16(-2.18%) |
Apr 27, 2017 | 7.287 | 7.415 | 7.252 | 7.406 | 2,461,355 | +0.15(+2.11%) |
Apr 26, 2017 | 7.186 | 7.271 | 7.152 | 7.254 | 2,012,629 | +0.09(+1.30%) |
Apr 25, 2017 | 7.160 | 7.220 | 7.135 | 7.160 | 2,721,366 | -0.02(-0.24%) |
Apr 24, 2017 | 7.262 | 7.287 | 7.160 | 7.177 | 2,200,615 | -0.07(-0.94%) |
Apr 21, 2017 | 7.237 | 7.254 | 7.177 | 7.245 | 2,285,270 | +0.05(+0.71%) |
Apr 20, 2017 | 7.084 | 7.279 | 7.075 | 7.194 | 4,321,772 | +0.14(+2.05%) |
Apr 19, 2017 | 7.050 | 7.067 | 7.020 | 7.050 | 1,178,697 | +0.03(+0.36%) |
Apr 18, 2017 | 7.041 | 7.075 | 7.024 | 7.024 | 1,930,308 | +0.02(+0.24%) |
Apr 17, 2017 | 6.897 | 7.033 | 6.897 | 7.007 | 1,608,016 | +0.11(+1.60%) |
Apr 13, 2017 | 6.863 | 6.956 | 6.846 | 6.897 | 2,188,601 | +0.03(+0.50%) |
Apr 12, 2017 | 6.956 | 6.956 | 6.854 | 6.863 | 1,995,386 | -0.07(-0.98%) |
Apr 11, 2017 | 6.820 | 6.965 | 6.808 | 6.931 | 2,383,296 | +0.03(+0.37%) |
Apr 10, 2017 | 6.854 | 6.914 | 6.820 | 6.905 | 1,523,530 | +0.05(+0.74%) |
Apr 07, 2017 | 6.880 | 6.939 | 6.837 | 6.854 | 2,444,159 | -0.01(-0.12%) |
Apr 06, 2017 | 6.769 | 6.867 | 6.735 | 6.863 | 1,673,108 | +0.09(+1.38%) |
Apr 05, 2017 | 6.880 | 6.922 | 6.718 | 6.769 | 2,110,230 | -0.09(-1.36%) |
Apr 04, 2017 | 6.803 | 6.863 | 6.744 | 6.863 | 2,467,233 | +0.07(+1.00%) |