Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 7.480 | 7.485 | 7.390 | 7.470 | 58,101 | -0.00(-0.07%) |
Jun 29, 2017 | 7.490 | 7.530 | 7.410 | 7.475 | 64,013 | +0.12(+1.63%) |
Jun 28, 2017 | 7.285 | 7.390 | 7.285 | 7.355 | 162,620 | +0.10(+1.31%) |
Jun 27, 2017 | 7.230 | 7.340 | 7.220 | 7.260 | 465,631 | +0.27(+3.86%) |
Jun 26, 2017 | 7.093 | 7.110 | 6.990 | 6.990 | 80,245 | -0.08(-1.06%) |
Jun 23, 2017 | 7.060 | 7.090 | 7.050 | 7.065 | 77,436 | -0.03(-0.49%) |
Jun 22, 2017 | 6.990 | 7.120 | 6.970 | 7.100 | 113,462 | +0.05(+0.71%) |
Jun 21, 2017 | 7.080 | 7.150 | 7.040 | 7.050 | 155,333 | +0.14(+2.03%) |
Jun 20, 2017 | 7.070 | 7.070 | 6.900 | 6.910 | 176,584 | -0.35(-4.82%) |
Jun 19, 2017 | 7.250 | 7.320 | 7.250 | 7.260 | 81,564 | +0.16(+2.25%) |
Jun 16, 2017 | 7.130 | 7.160 | 7.100 | 7.100 | 41,758 | -0.10(-1.39%) |
Jun 15, 2017 | 7.160 | 7.210 | 7.110 | 7.200 | 137,794 | -0.04(-0.48%) |
Jun 14, 2017 | 7.510 | 7.510 | 7.210 | 7.235 | 84,457 | -0.21(-2.82%) |
Jun 13, 2017 | 7.410 | 7.450 | 7.400 | 7.445 | 62,758 | +0.03(+0.34%) |
Jun 12, 2017 | 7.440 | 7.450 | 7.360 | 7.420 | 56,096 | +0.02(+0.27%) |
Jun 09, 2017 | 7.430 | 7.470 | 7.370 | 7.400 | 62,887 | -0.09(-1.20%) |
Jun 08, 2017 | 7.280 | 7.490 | 7.250 | 7.490 | 88,821 | +0.18(+2.46%) |
Jun 07, 2017 | 7.380 | 7.390 | 7.250 | 7.310 | 106,694 | +0.06(+0.83%) |
Jun 06, 2017 | 7.160 | 7.250 | 7.160 | 7.250 | 74,976 | -0.03(-0.34%) |
Jun 05, 2017 | 7.270 | 7.290 | 7.245 | 7.275 | 98,680 | -0.09(-1.25%) |
Jun 02, 2017 | 7.300 | 7.367 | 7.260 | 7.367 | 16,061 | +0.01(+0.16%) |
Jun 01, 2017 | 7.270 | 7.360 | 7.260 | 7.355 | 78,836 | +0.04(+0.48%) |
May 31, 2017 | 7.370 | 7.380 | 7.300 | 7.320 | 165,170 | -0.15(-2.01%) |
May 30, 2017 | 7.540 | 7.570 | 7.450 | 7.470 | 87,311 | +0.02(+0.27%) |
May 26, 2017 | 7.450 | 7.450 | 7.410 | 7.450 | 33,588 | -0.02(-0.27%) |
May 25, 2017 | 7.540 | 7.580 | 7.460 | 7.470 | 49,143 | -0.03(-0.40%) |
May 24, 2017 | 7.500 | 7.560 | 7.470 | 7.500 | 46,550 | -0.02(-0.27%) |
May 23, 2017 | 7.590 | 7.620 | 7.500 | 7.520 | 103,911 | -0.17(-2.21%) |
May 22, 2017 | 7.670 | 7.700 | 7.640 | 7.690 | 73,539 | +0.04(+0.52%) |
May 19, 2017 | 7.620 | 7.690 | 7.610 | 7.650 | 39,673 | +0.19(+2.55%) |
May 18, 2017 | 7.410 | 7.530 | 7.360 | 7.460 | 70,777 | +0.04(+0.54%) |
May 17, 2017 | 7.455 | 7.500 | 7.400 | 7.420 | 88,868 | -0.19(-2.50%) |
May 16, 2017 | 7.550 | 7.628 | 7.550 | 7.610 | 100,746 | +0.08(+1.13%) |
May 15, 2017 | 7.520 | 7.560 | 7.500 | 7.525 | 85,018 | +0.24(+3.22%) |
May 12, 2017 | 7.300 | 7.340 | 7.270 | 7.290 | 71,602 | -0.14(-1.88%) |
May 11, 2017 | 7.400 | 7.450 | 7.380 | 7.430 | 63,052 | +0.07(+0.95%) |
May 10, 2017 | 7.490 | 7.490 | 7.330 | 7.360 | 130,783 | -0.06(-0.88%) |
May 09, 2017 | 7.510 | 7.514 | 7.410 | 7.425 | 73,515 | +0.10(+1.43%) |
May 08, 2017 | 7.290 | 7.350 | 7.250 | 7.320 | 111,614 | -0.15(-2.01%) |
May 05, 2017 | 7.230 | 7.470 | 7.220 | 7.470 | 93,754 | +0.38(+5.29%) |
May 04, 2017 | 7.126 | 7.175 | 7.060 | 7.095 | 328,390 | -0.24(-3.21%) |
May 03, 2017 | 7.385 | 7.390 | 7.300 | 7.330 | 187,800 | -0.33(-4.31%) |
May 02, 2017 | 7.630 | 7.670 | 7.600 | 7.660 | 110,563 | -0.20(-2.54%) |
May 01, 2017 | 7.860 | 7.900 | 7.790 | 7.860 | 53,541 | +0.06(+0.77%) |
Apr 28, 2017 | 7.810 | 7.860 | 7.800 | 7.800 | 165,655 | +0.08(+1.04%) |
Apr 27, 2017 | 7.790 | 7.790 | 7.610 | 7.720 | 86,110 | -0.14(-1.78%) |
Apr 26, 2017 | 7.780 | 7.920 | 7.780 | 7.860 | 103,292 | -0.14(-1.75%) |
Apr 25, 2017 | 7.930 | 8.000 | 7.930 | 8.000 | 103,247 | +0.22(+2.83%) |
Apr 24, 2017 | 7.730 | 7.790 | 7.720 | 7.780 | 46,331 | +0.15(+1.97%) |
Apr 21, 2017 | 7.630 | 7.630 | 7.540 | 7.630 | 46,746 | +0.00(+0.07%) |
Apr 20, 2017 | 7.585 | 7.670 | 7.580 | 7.625 | 94,474 | +0.17(+2.21%) |
Apr 19, 2017 | 7.590 | 7.600 | 7.450 | 7.460 | 67,909 | +0.03(+0.43%) |
Apr 18, 2017 | 7.510 | 7.568 | 7.350 | 7.428 | 264,841 | -0.24(-3.16%) |
Apr 17, 2017 | 7.660 | 7.680 | 7.622 | 7.670 | 83,374 | +0.08(+1.05%) |
Apr 13, 2017 | 7.640 | 7.700 | 7.560 | 7.590 | 211,649 | -0.08(-1.04%) |
Apr 12, 2017 | 7.800 | 7.820 | 7.670 | 7.670 | 245,019 | -0.32(-4.01%) |
Apr 11, 2017 | 8.000 | 8.010 | 7.870 | 7.990 | 36,118 | +0.12(+1.52%) |
Apr 10, 2017 | 7.890 | 7.890 | 7.860 | 7.870 | 58,077 | -0.03(-0.38%) |
Apr 07, 2017 | 7.750 | 7.940 | 7.730 | 7.900 | 101,062 | -0.03(-0.38%) |
Apr 06, 2017 | 7.990 | 8.030 | 7.890 | 7.930 | 93,305 | -0.01(-0.13%) |
Apr 05, 2017 | 8.080 | 8.150 | 7.910 | 7.940 | 151,533 | +0.00(+0.00%) |
Apr 04, 2017 | 7.915 | 7.940 | 7.880 | 7.940 | 96,140 | +0.11(+1.40%) |