Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 7.851 | 8.266 | 7.851 | 8.240 | 15,944 | +0.39(+4.95%) |
Jun 29, 2017 | 8.110 | 8.354 | 7.825 | 7.851 | 23,099 | -0.29(-3.50%) |
Jun 28, 2017 | 8.369 | 8.421 | 7.955 | 8.136 | 13,694 | -0.21(-2.48%) |
Jun 27, 2017 | 8.240 | 8.421 | 8.174 | 8.343 | 25,135 | +0.34(+4.21%) |
Jun 26, 2017 | 8.240 | 8.240 | 7.825 | 8.007 | 37,722 | -0.23(-2.83%) |
Jun 23, 2017 | 8.318 | 8.395 | 8.162 | 8.240 | 14,810 | -0.03(-0.31%) |
Jun 22, 2017 | 8.369 | 8.395 | 8.084 | 8.266 | 30,899 | -0.08(-0.93%) |
Jun 21, 2017 | 8.577 | 8.577 | 8.033 | 8.343 | 46,884 | -0.23(-2.72%) |
Jun 20, 2017 | 8.629 | 8.711 | 8.214 | 8.577 | 29,218 | -0.05(-0.60%) |
Jun 19, 2017 | 8.914 | 8.914 | 8.356 | 8.629 | 50,055 | -0.36(-4.03%) |
Jun 16, 2017 | 8.939 | 9.147 | 8.318 | 8.991 | 161,369 | +2.52(+38.97%) |
Jun 15, 2017 | 6.763 | 7.021 | 6.360 | 6.470 | 975,903 | -0.09(-1.31%) |
Jun 14, 2017 | 6.522 | 6.761 | 6.520 | 6.556 | 252,146 | +0.03(+0.53%) |
Jun 13, 2017 | 5.902 | 6.658 | 5.859 | 6.522 | 744,962 | +0.69(+11.87%) |
Jun 12, 2017 | 5.506 | 5.833 | 5.506 | 5.830 | 67,031 | +0.44(+8.24%) |
Jun 08, 2017 | 5.386 | 5.386 | 5.386 | 357 | +0.05(+0.97%) | |
Jun 07, 2017 | 5.352 | 5.352 | 5.334 | 5.334 | 3,748 | -0.07(-1.28%) |
Jun 06, 2017 | 5.369 | 5.403 | 5.369 | 5.403 | 918 | -0.04(-0.65%) |
Jun 02, 2017 | 5.439 | 5.439 | 5.439 | 61 | +0.02(+0.34%) | |
Jun 01, 2017 | 5.575 | 5.575 | 5.420 | 5.420 | 4,320 | -0.02(-0.32%) |
May 31, 2017 | 5.438 | 5.438 | 5.403 | 5.438 | 3,826 | +0.09(+1.61%) |
May 30, 2017 | 5.765 | 5.765 | 5.352 | 5.352 | 9,376 | -0.33(-5.76%) |
May 26, 2017 | 5.713 | 5.713 | 5.455 | 5.679 | 2,783 | +0.33(+6.11%) |
May 25, 2017 | 5.661 | 5.661 | 5.352 | 5.352 | 9,455 | -0.02(-0.32%) |
May 22, 2017 | 5.369 | 5.369 | 5.369 | 5 | -0.09(-1.58%) | |
May 19, 2017 | 5.378 | 5.455 | 5.334 | 5.455 | 9,838 | +0.00(+0.03%) |
May 18, 2017 | 5.455 | 5.558 | 5.420 | 5.453 | 4,742 | +0.06(+1.08%) |
May 17, 2017 | 5.438 | 5.472 | 5.395 | 5.395 | 13,389 | +0.03(+0.48%) |
May 16, 2017 | 5.369 | 5.369 | 5.369 | 5.369 | 432 | -0.09(-1.58%) |
May 15, 2017 | 5.455 | 5.455 | 5.455 | 5.455 | 488 | +0.10(+1.93%) |
May 11, 2017 | 5.352 | 5.352 | 5.352 | 932 | -0.05(-0.96%) | |
May 10, 2017 | 5.334 | 5.403 | 5.334 | 5.403 | 1,673 | +0.09(+1.62%) |
May 09, 2017 | 5.352 | 5.363 | 5.317 | 5.317 | 9,426 | -0.09(-1.67%) |
May 08, 2017 | 5.334 | 5.407 | 5.317 | 5.407 | 3,916 | +0.09(+1.70%) |
May 05, 2017 | 5.317 | 5.317 | 5.317 | 5.317 | 2,940 | +0.07(+1.28%) |
May 04, 2017 | 5.266 | 5.283 | 5.231 | 5.250 | 5,302 | -0.05(-0.94%) |
May 03, 2017 | 5.455 | 5.455 | 5.248 | 5.300 | 10,739 | -0.09(-1.60%) |
May 02, 2017 | 5.489 | 5.489 | 5.386 | 5.386 | 10,992 | -0.10(-1.88%) |
May 01, 2017 | 5.506 | 5.524 | 5.489 | 5.489 | 1,606 | -0.03(-0.62%) |
Apr 28, 2017 | 5.524 | 5.524 | 5.472 | 5.524 | 5,695 | -0.05(-0.93%) |
Apr 27, 2017 | 5.592 | 5.610 | 5.541 | 5.575 | 2,217 | +0.07(+1.22%) |
Apr 26, 2017 | 5.508 | 5.508 | 5.508 | 5.508 | 1,711 | +0.00(+0.03%) |
Apr 25, 2017 | 5.644 | 5.650 | 5.506 | 5.506 | 27,871 | -0.14(-2.44%) |
Apr 24, 2017 | 5.765 | 5.765 | 5.644 | 5.644 | 4,285 | -0.07(-1.20%) |
Apr 21, 2017 | 5.666 | 5.713 | 5.644 | 5.713 | 3,768 | +0.06(+1.01%) |
Apr 20, 2017 | 5.644 | 5.656 | 5.644 | 5.656 | 3,300 | +0.01(+0.13%) |
Apr 19, 2017 | 5.661 | 5.661 | 5.642 | 5.649 | 6,139 | +0.04(+0.63%) |
Apr 18, 2017 | 5.600 | 5.620 | 5.600 | 5.613 | 6,270 | -0.05(-0.85%) |
Apr 17, 2017 | 5.663 | 5.679 | 5.661 | 5.661 | 7,171 | -0.02(-0.40%) |
Apr 13, 2017 | 5.713 | 5.713 | 5.684 | 5.684 | 11,268 | +0.01(+0.10%) |
Apr 12, 2017 | 5.508 | 5.679 | 5.506 | 5.679 | 6,767 | +0.31(+5.70%) |
Apr 11, 2017 | 5.387 | 5.405 | 5.343 | 5.372 | 15,273 | +0.07(+1.23%) |
Apr 10, 2017 | 5.341 | 5.420 | 5.307 | 5.307 | 8,288 | -0.02(-0.31%) |
Apr 07, 2017 | 5.394 | 5.413 | 5.258 | 5.323 | 7,566 | -0.05(-0.91%) |
Apr 06, 2017 | 5.387 | 5.387 | 5.372 | 5.372 | 1,503 | +0.03(+0.61%) |
Apr 05, 2017 | 5.323 | 5.356 | 5.323 | 5.340 | 6,972 | +0.03(+0.62%) |
Apr 04, 2017 | 5.274 | 5.315 | 5.274 | 5.307 | 3,071 | +0.03(+0.62%) |