Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 6.790 | 6.873 | 6.583 | 6.748 | 1,282,898 | -0.04(-0.61%) |
Jul 28, 2017 | 6.707 | 6.873 | 6.624 | 6.790 | 1,974,021 | +0.04(+0.61%) |
Jul 27, 2017 | 6.624 | 6.748 | 6.583 | 6.748 | 1,342,419 | +0.12(+1.88%) |
Jul 26, 2017 | 6.914 | 6.965 | 6.583 | 6.624 | 2,081,891 | -0.25(-3.61%) |
Jul 25, 2017 | 6.376 | 6.955 | 6.334 | 6.873 | 5,240,481 | +0.99(+16.90%) |
Jul 24, 2017 | 5.920 | 5.941 | 5.672 | 5.879 | 2,004,123 | -0.04(-0.70%) |
Jul 21, 2017 | 6.210 | 6.210 | 5.858 | 5.920 | 1,715,640 | -0.25(-4.03%) |
Jul 20, 2017 | 6.169 | 6.376 | 6.127 | 6.169 | 1,377,386 | +0.00(+0.00%) |
Jul 19, 2017 | 6.086 | 6.252 | 6.045 | 6.169 | 6,436,441 | +0.12(+2.05%) |
Jul 18, 2017 | 6.127 | 6.210 | 6.003 | 6.045 | 2,390,297 | -0.08(-1.35%) |
Jul 17, 2017 | 6.086 | 6.334 | 6.045 | 6.127 | 1,787,653 | +0.00(+0.00%) |
Jul 14, 2017 | 6.127 | 6.210 | 6.024 | 6.127 | 2,047,130 | +0.04(+0.68%) |
Jul 13, 2017 | 5.920 | 6.210 | 5.920 | 6.086 | 903,738 | +0.21(+3.52%) |
Jul 12, 2017 | 6.086 | 6.210 | 5.879 | 5.879 | 1,032,875 | -0.17(-2.74%) |
Jul 11, 2017 | 5.879 | 6.086 | 5.796 | 6.045 | 1,176,317 | +0.12(+2.10%) |
Jul 10, 2017 | 6.169 | 6.169 | 5.755 | 5.920 | 1,391,845 | -0.25(-4.03%) |
Jul 07, 2017 | 6.045 | 6.252 | 5.970 | 6.169 | 1,031,631 | +0.12(+2.05%) |
Jul 06, 2017 | 6.210 | 6.252 | 6.045 | 6.045 | 1,125,469 | -0.25(-3.95%) |
Jul 05, 2017 | 6.127 | 6.355 | 6.107 | 6.293 | 1,672,467 | +0.21(+3.40%) |
Jul 03, 2017 | 6.208 | 6.289 | 6.045 | 6.086 | 1,458,648 | -0.08(-1.32%) |
Jun 30, 2017 | 6.045 | 6.208 | 6.005 | 6.167 | 2,105,856 | +0.08(+1.33%) |
Jun 29, 2017 | 6.086 | 6.208 | 5.924 | 6.086 | 2,107,713 | +0.00(+0.00%) |
Jun 28, 2017 | 6.167 | 6.235 | 6.005 | 6.086 | 1,967,933 | -0.04(-0.66%) |
Jun 27, 2017 | 6.045 | 6.208 | 6.045 | 6.127 | 1,867,739 | +0.04(+0.67%) |
Jun 26, 2017 | 6.127 | 6.167 | 5.883 | 6.086 | 2,583,963 | -0.04(-0.66%) |
Jun 23, 2017 | 5.680 | 6.329 | 5.680 | 6.127 | 6,130,062 | +0.45(+7.86%) |
Jun 22, 2017 | 5.721 | 5.802 | 5.538 | 5.680 | 3,899,242 | +0.41(+7.69%) |
Jun 21, 2017 | 5.275 | 5.315 | 5.072 | 5.275 | 2,049,849 | +0.00(+0.00%) |
Jun 20, 2017 | 5.477 | 5.559 | 5.234 | 5.275 | 1,280,565 | -0.28(-5.11%) |
Jun 19, 2017 | 5.518 | 5.680 | 5.437 | 5.559 | 919,083 | +0.04(+0.74%) |
Jun 16, 2017 | 5.396 | 5.518 | 5.335 | 5.518 | 1,363,677 | +0.08(+1.49%) |
Jun 15, 2017 | 5.559 | 5.680 | 5.396 | 5.437 | 891,697 | -0.16(-2.90%) |
Jun 14, 2017 | 5.721 | 5.721 | 5.518 | 5.599 | 798,122 | -0.12(-2.13%) |
Jun 13, 2017 | 5.843 | 5.843 | 5.640 | 5.721 | 788,978 | -0.08(-1.40%) |
Jun 12, 2017 | 5.680 | 5.924 | 5.680 | 5.802 | 1,346,153 | +0.08(+1.42%) |
Jun 09, 2017 | 5.437 | 5.761 | 5.356 | 5.721 | 1,691,583 | +0.32(+6.02%) |
Jun 08, 2017 | 5.396 | 5.559 | 5.356 | 5.396 | 910,688 | -0.04(-0.75%) |
Jun 07, 2017 | 5.477 | 5.559 | 5.396 | 5.437 | 707,372 | -0.04(-0.74%) |
Jun 06, 2017 | 5.518 | 5.599 | 5.437 | 5.477 | 1,359,173 | -0.08(-1.46%) |
Jun 05, 2017 | 5.680 | 5.721 | 5.559 | 5.559 | 693,560 | -0.12(-2.14%) |
Jun 02, 2017 | 5.680 | 5.843 | 5.680 | 5.680 | 603,181 | +0.00(+0.00%) |
Jun 01, 2017 | 5.437 | 5.843 | 5.396 | 5.680 | 1,006,046 | +0.24(+4.48%) |
May 31, 2017 | 5.518 | 5.518 | 5.234 | 5.437 | 1,323,975 | -0.08(-1.47%) |
May 30, 2017 | 5.559 | 5.599 | 5.437 | 5.518 | 698,504 | +0.00(+0.00%) |
May 26, 2017 | 5.518 | 5.640 | 5.437 | 5.518 | 642,316 | -0.04(-0.73%) |
May 25, 2017 | 5.518 | 5.701 | 5.417 | 5.559 | 844,981 | +0.12(+2.24%) |
May 24, 2017 | 5.559 | 5.599 | 5.315 | 5.437 | 1,143,472 | -0.12(-2.19%) |
May 23, 2017 | 5.761 | 5.802 | 5.559 | 5.559 | 965,787 | -0.16(-2.84%) |
May 22, 2017 | 5.640 | 5.721 | 5.599 | 5.721 | 1,500,354 | +0.08(+1.44%) |
May 19, 2017 | 5.640 | 5.721 | 5.599 | 5.640 | 1,001,016 | -0.04(-0.71%) |
May 18, 2017 | 5.964 | 6.086 | 5.640 | 5.680 | 1,599,814 | -0.32(-5.41%) |
May 17, 2017 | 6.248 | 6.208 | 5.964 | 6.005 | 1,283,500 | -0.24(-3.90%) |
May 16, 2017 | 6.411 | 6.411 | 6.045 | 6.248 | 1,711,142 | -0.12(-1.91%) |
May 15, 2017 | 6.492 | 6.553 | 6.309 | 6.370 | 788,519 | -0.08(-1.26%) |
May 12, 2017 | 6.573 | 6.573 | 6.411 | 6.451 | 806,408 | -0.16(-2.45%) |
May 11, 2017 | 6.695 | 6.776 | 6.451 | 6.614 | 1,029,254 | -0.12(-1.81%) |
May 10, 2017 | 6.735 | 6.898 | 6.695 | 6.735 | 806,519 | -0.08(-1.19%) |
May 09, 2017 | 6.776 | 6.877 | 6.735 | 6.816 | 650,941 | +0.00(+0.00%) |
May 08, 2017 | 6.938 | 7.019 | 6.816 | 6.816 | 862,996 | -0.08(-1.18%) |
May 05, 2017 | 6.857 | 6.979 | 6.695 | 6.898 | 804,188 | +0.08(+1.19%) |
May 04, 2017 | 6.898 | 6.979 | 6.654 | 6.816 | 930,375 | -0.08(-1.18%) |
May 03, 2017 | 6.979 | 7.060 | 6.857 | 6.898 | 1,044,700 | -0.08(-1.16%) |
May 02, 2017 | 6.816 | 7.019 | 6.816 | 6.979 | 1,242,120 | +0.16(+2.38%) |