Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 6.920 | 7.030 | 6.640 | 6.850 | 598,141 | +0.00(+0.00%) |
Jun 29, 2017 | 6.910 | 7.310 | 6.780 | 6.850 | 1,172,294 | -0.02(-0.29%) |
Jun 28, 2017 | 6.910 | 7.330 | 6.860 | 6.870 | 1,282,483 | -0.05(-0.72%) |
Jun 27, 2017 | 6.430 | 7.127 | 6.430 | 6.920 | 1,328,528 | +0.55(+8.63%) |
Jun 26, 2017 | 6.260 | 6.530 | 6.075 | 6.370 | 536,214 | +0.16(+2.58%) |
Jun 23, 2017 | 6.030 | 6.290 | 5.940 | 6.210 | 1,024,924 | +0.18(+2.99%) |
Jun 22, 2017 | 6.080 | 6.240 | 6.000 | 6.030 | 480,203 | +0.01(+0.17%) |
Jun 21, 2017 | 6.550 | 6.587 | 5.830 | 6.020 | 1,268,519 | -0.54(-8.23%) |
Jun 20, 2017 | 6.270 | 6.580 | 5.950 | 6.560 | 1,403,636 | +0.19(+2.98%) |
Jun 19, 2017 | 6.590 | 6.710 | 6.280 | 6.370 | 864,452 | -0.19(-2.90%) |
Jun 16, 2017 | 6.600 | 6.680 | 6.320 | 6.560 | 1,805,694 | -0.04(-0.61%) |
Jun 15, 2017 | 6.920 | 7.189 | 6.580 | 6.600 | 839,631 | -0.40(-5.71%) |
Jun 14, 2017 | 7.660 | 7.700 | 6.870 | 7.000 | 886,391 | -0.68(-8.85%) |
Jun 13, 2017 | 7.140 | 7.776 | 7.040 | 7.680 | 700,160 | +0.57(+8.02%) |
Jun 12, 2017 | 7.420 | 7.585 | 7.030 | 7.110 | 1,202,101 | -0.15(-2.07%) |
Jun 09, 2017 | 6.940 | 7.470 | 6.780 | 7.260 | 1,083,119 | +0.38(+5.52%) |
Jun 08, 2017 | 6.880 | 7.215 | 6.850 | 6.880 | 690,662 | -0.09(-1.29%) |
Jun 07, 2017 | 7.540 | 7.670 | 6.850 | 6.970 | 970,737 | -0.65(-8.53%) |
Jun 06, 2017 | 7.510 | 7.640 | 7.085 | 7.620 | 946,598 | +0.03(+0.40%) |
Jun 05, 2017 | 7.610 | 7.730 | 7.450 | 7.590 | 585,389 | -0.10(-1.30%) |
Jun 02, 2017 | 7.770 | 7.810 | 7.490 | 7.690 | 703,281 | -0.18(-2.29%) |
Jun 01, 2017 | 7.460 | 7.980 | 7.440 | 7.870 | 646,570 | +0.30(+3.96%) |
May 31, 2017 | 7.350 | 7.730 | 7.284 | 7.570 | 893,245 | +0.04(+0.53%) |
May 30, 2017 | 8.100 | 8.100 | 7.470 | 7.530 | 1,082,732 | -0.65(-7.95%) |
May 26, 2017 | 8.120 | 8.260 | 8.020 | 8.180 | 618,932 | +0.08(+0.99%) |
May 25, 2017 | 8.270 | 8.630 | 7.950 | 8.100 | 1,087,472 | -0.24(-2.88%) |
May 24, 2017 | 8.160 | 8.536 | 8.110 | 8.340 | 902,326 | +0.08(+0.97%) |
May 23, 2017 | 8.540 | 8.680 | 8.170 | 8.260 | 728,455 | -0.46(-5.28%) |
May 22, 2017 | 9.080 | 9.080 | 8.545 | 8.720 | 850,876 | -0.27(-3.00%) |
May 19, 2017 | 9.250 | 9.358 | 8.950 | 8.990 | 698,198 | -0.14(-1.53%) |
May 18, 2017 | 9.090 | 9.360 | 8.995 | 9.130 | 940,116 | -0.01(-0.11%) |
May 17, 2017 | 8.900 | 9.260 | 8.750 | 9.140 | 984,158 | +0.24(+2.70%) |
May 16, 2017 | 8.870 | 8.955 | 8.520 | 8.900 | 763,029 | +0.32(+3.73%) |
May 15, 2017 | 8.620 | 8.800 | 8.440 | 8.580 | 820,616 | +0.36(+4.38%) |
May 12, 2017 | 8.060 | 8.370 | 7.920 | 8.220 | 747,726 | +0.14(+1.73%) |
May 11, 2017 | 8.500 | 8.680 | 7.910 | 8.080 | 1,128,065 | -0.30(-3.58%) |
May 10, 2017 | 7.800 | 8.770 | 7.750 | 8.380 | 1,558,287 | +0.66(+8.55%) |
May 09, 2017 | 7.810 | 7.840 | 7.390 | 7.720 | 942,350 | +0.17(+2.25%) |
May 08, 2017 | 7.590 | 7.860 | 7.480 | 7.550 | 1,139,271 | -0.02(-0.26%) |
May 05, 2017 | 6.940 | 7.960 | 6.830 | 7.570 | 2,310,401 | +0.65(+9.39%) |
May 04, 2017 | 6.850 | 7.119 | 6.630 | 6.920 | 1,817,225 | -0.02(-0.29%) |
May 03, 2017 | 6.350 | 7.090 | 6.220 | 6.940 | 2,595,270 | +0.59(+9.29%) |
May 02, 2017 | 6.520 | 6.660 | 6.210 | 6.350 | 1,937,273 | -0.22(-3.35%) |
May 01, 2017 | 6.850 | 6.950 | 6.560 | 6.570 | 1,336,842 | -0.30(-4.37%) |
Apr 28, 2017 | 6.970 | 7.155 | 6.721 | 6.870 | 2,374,248 | +0.16(+2.38%) |
Apr 27, 2017 | 8.590 | 8.590 | 6.560 | 6.710 | 4,998,576 | -2.40(-26.34%) |
Apr 26, 2017 | 9.060 | 9.259 | 8.860 | 9.110 | 1,066,606 | -0.07(-0.76%) |
Apr 25, 2017 | 8.900 | 9.200 | 8.780 | 9.180 | 697,765 | +0.30(+3.38%) |
Apr 24, 2017 | 9.040 | 9.070 | 8.760 | 8.880 | 741,249 | -0.01(-0.11%) |
Apr 21, 2017 | 9.320 | 9.460 | 8.620 | 8.890 | 960,249 | -0.53(-5.63%) |
Apr 20, 2017 | 9.550 | 9.710 | 9.381 | 9.420 | 776,039 | -0.09(-0.95%) |
Apr 19, 2017 | 9.970 | 10.20 | 9.420 | 9.510 | 792,795 | -0.45(-4.52%) |
Apr 18, 2017 | 9.880 | 10.14 | 9.680 | 9.960 | 506,746 | -0.01(-0.10%) |
Apr 17, 2017 | 10.20 | 10.50 | 9.780 | 9.970 | 711,092 | -0.20(-1.97%) |
Apr 13, 2017 | 10.43 | 10.61 | 10.02 | 10.17 | 917,305 | -0.43(-4.06%) |
Apr 12, 2017 | 11.17 | 11.26 | 10.49 | 10.60 | 553,997 | -0.56(-5.02%) |
Apr 11, 2017 | 11.23 | 11.27 | 10.99 | 11.16 | 600,586 | -0.09(-0.80%) |
Apr 10, 2017 | 10.95 | 11.28 | 10.83 | 11.25 | 687,858 | +0.36(+3.31%) |
Apr 07, 2017 | 11.25 | 11.30 | 10.83 | 10.89 | 672,667 | -0.40(-3.54%) |
Apr 06, 2017 | 11.40 | 11.59 | 11.17 | 11.29 | 744,452 | +0.01(+0.09%) |
Apr 05, 2017 | 12.33 | 12.46 | 11.13 | 11.28 | 1,088,980 | -0.87(-7.16%) |
Apr 04, 2017 | 12.73 | 12.73 | 12.09 | 12.15 | 773,305 | -0.46(-3.65%) |