Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 7.600 | 7.650 | 7.250 | 7.350 | 964,184 | -0.20(-2.65%) |
Jun 29, 2017 | 7.250 | 7.625 | 7.100 | 7.550 | 1,404,304 | +0.50(+7.09%) |
Jun 28, 2017 | 6.850 | 7.100 | 6.800 | 7.050 | 718,010 | +0.20(+2.92%) |
Jun 27, 2017 | 6.900 | 7.000 | 6.775 | 6.850 | 1,084,026 | +0.05(+0.74%) |
Jun 26, 2017 | 6.650 | 6.900 | 6.600 | 6.800 | 630,806 | +0.15(+2.26%) |
Jun 23, 2017 | 6.650 | 6.750 | 6.600 | 6.650 | 1,130,591 | +0.00(+0.00%) |
Jun 22, 2017 | 6.700 | 6.800 | 6.575 | 6.650 | 3,383,122 | -0.05(-0.75%) |
Jun 21, 2017 | 7.050 | 7.138 | 6.675 | 6.700 | 955,780 | -0.35(-4.96%) |
Jun 20, 2017 | 7.250 | 7.300 | 7.000 | 7.050 | 548,749 | -0.35(-4.73%) |
Jun 19, 2017 | 7.350 | 7.475 | 7.250 | 7.400 | 514,366 | +0.10(+1.37%) |
Jun 16, 2017 | 7.100 | 7.350 | 7.050 | 7.300 | 1,138,022 | +0.05(+0.69%) |
Jun 15, 2017 | 7.350 | 7.525 | 7.200 | 7.250 | 481,236 | -0.30(-3.97%) |
Jun 14, 2017 | 7.750 | 7.750 | 7.400 | 7.550 | 773,382 | -0.30(-3.82%) |
Jun 13, 2017 | 7.750 | 7.950 | 7.700 | 7.850 | 440,218 | +0.15(+1.95%) |
Jun 12, 2017 | 7.850 | 8.100 | 7.650 | 7.700 | 822,943 | -0.10(-1.28%) |
Jun 09, 2017 | 7.200 | 7.900 | 7.200 | 7.800 | 976,421 | +0.55(+7.59%) |
Jun 08, 2017 | 7.050 | 7.350 | 7.025 | 7.250 | 589,152 | +0.15(+2.11%) |
Jun 07, 2017 | 7.350 | 7.500 | 7.000 | 7.100 | 1,219,467 | -0.30(-4.05%) |
Jun 06, 2017 | 7.400 | 7.550 | 7.150 | 7.400 | 369,260 | -0.05(-0.67%) |
Jun 05, 2017 | 7.250 | 7.500 | 7.250 | 7.450 | 455,091 | +0.20(+2.76%) |
Jun 02, 2017 | 7.500 | 7.600 | 7.250 | 7.250 | 851,716 | -0.30(-3.97%) |
Jun 01, 2017 | 7.450 | 7.650 | 7.300 | 7.550 | 709,612 | +0.15(+2.03%) |
May 31, 2017 | 7.450 | 7.550 | 7.325 | 7.400 | 719,626 | -0.10(-1.33%) |
May 30, 2017 | 7.550 | 7.650 | 7.450 | 7.500 | 435,894 | -0.20(-2.60%) |
May 26, 2017 | 7.550 | 7.775 | 7.500 | 7.700 | 398,542 | +0.15(+1.99%) |
May 25, 2017 | 7.750 | 7.950 | 7.500 | 7.550 | 701,100 | -0.20(-2.58%) |
May 24, 2017 | 7.900 | 8.000 | 7.650 | 7.750 | 407,021 | -0.15(-1.90%) |
May 23, 2017 | 8.000 | 8.025 | 7.850 | 7.900 | 478,768 | -0.15(-1.86%) |
May 22, 2017 | 8.100 | 8.150 | 7.975 | 8.050 | 586,249 | +0.05(+0.63%) |
May 19, 2017 | 7.850 | 8.100 | 7.750 | 8.000 | 1,161,469 | +0.20(+2.56%) |
May 18, 2017 | 7.800 | 7.950 | 7.700 | 7.800 | 756,952 | +0.00(+0.00%) |
May 17, 2017 | 8.200 | 8.050 | 7.800 | 7.800 | 616,424 | -0.40(-4.88%) |
May 16, 2017 | 7.900 | 8.200 | 7.850 | 8.200 | 731,235 | +0.35(+4.46%) |
May 15, 2017 | 8.000 | 8.150 | 7.850 | 7.850 | 552,294 | -0.10(-1.26%) |
May 12, 2017 | 7.850 | 8.000 | 7.750 | 7.950 | 666,730 | +0.10(+1.27%) |
May 11, 2017 | 7.950 | 8.000 | 7.700 | 7.850 | 399,912 | +0.00(+0.00%) |
May 10, 2017 | 7.550 | 7.950 | 7.550 | 7.850 | 512,459 | +0.35(+4.67%) |
May 09, 2017 | 7.650 | 7.650 | 7.450 | 7.500 | 359,172 | -0.10(-1.32%) |
May 08, 2017 | 7.600 | 7.750 | 7.550 | 7.600 | 655,484 | +0.00(+0.00%) |
May 05, 2017 | 7.300 | 7.750 | 7.200 | 7.600 | 1,124,390 | +0.30(+4.11%) |
May 04, 2017 | 7.550 | 7.600 | 7.300 | 7.300 | 967,793 | -0.30(-3.95%) |
May 03, 2017 | 7.750 | 7.750 | 7.375 | 7.600 | 1,046,086 | -0.15(-1.94%) |
May 02, 2017 | 7.700 | 7.825 | 7.550 | 7.750 | 1,273,608 | +0.10(+1.31%) |
May 01, 2017 | 7.700 | 7.700 | 7.550 | 7.650 | 842,764 | +0.00(+0.00%) |
Apr 28, 2017 | 7.850 | 7.900 | 7.350 | 7.650 | 2,145,846 | -0.25(-3.16%) |
Apr 27, 2017 | 7.900 | 8.000 | 7.600 | 7.900 | 1,253,842 | -0.10(-1.25%) |
Apr 26, 2017 | 7.800 | 8.200 | 7.700 | 8.000 | 1,002,175 | +0.15(+1.91%) |
Apr 25, 2017 | 7.750 | 7.950 | 7.650 | 7.850 | 494,416 | +0.15(+1.95%) |
Apr 24, 2017 | 7.850 | 7.900 | 7.650 | 7.700 | 715,331 | +0.00(+0.00%) |
Apr 21, 2017 | 7.850 | 7.900 | 7.600 | 7.700 | 828,881 | -0.20(-2.53%) |
Apr 20, 2017 | 7.800 | 7.950 | 7.700 | 7.900 | 812,299 | +0.15(+1.94%) |
Apr 19, 2017 | 8.050 | 8.150 | 7.745 | 7.750 | 709,824 | -0.25(-3.12%) |
Apr 18, 2017 | 8.050 | 8.150 | 7.825 | 8.000 | 784,190 | -0.10(-1.23%) |
Apr 17, 2017 | 7.900 | 8.100 | 7.850 | 8.100 | 539,663 | +0.15(+1.89%) |
Apr 13, 2017 | 8.100 | 8.200 | 7.825 | 7.950 | 761,882 | -0.15(-1.85%) |
Apr 12, 2017 | 8.200 | 8.250 | 7.950 | 8.100 | 766,794 | -0.15(-1.82%) |
Apr 11, 2017 | 8.200 | 8.250 | 8.050 | 8.250 | 530,214 | +0.05(+0.61%) |
Apr 10, 2017 | 8.150 | 8.275 | 8.025 | 8.200 | 1,138,514 | +0.15(+1.86%) |
Apr 07, 2017 | 8.100 | 8.150 | 7.900 | 8.050 | 559,748 | -0.10(-1.23%) |
Apr 06, 2017 | 8.050 | 8.150 | 7.875 | 8.150 | 689,350 | +0.20(+2.52%) |
Apr 05, 2017 | 8.200 | 8.275 | 7.950 | 7.950 | 1,136,024 | -0.05(-0.62%) |
Apr 04, 2017 | 7.900 | 8.200 | 7.850 | 8.000 | 1,020,218 | +0.10(+1.27%) |