Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 7.470 | 7.846 | 7.470 | 7.750 | 1,964 | +0.09(+1.13%) |
Jul 28, 2017 | 8.200 | 8.200 | 7.663 | 7.663 | 1,707 | +0.16(+2.17%) |
Jul 27, 2017 | 7.850 | 7.912 | 7.500 | 7.500 | 5,006 | -0.35(-4.46%) |
Jul 26, 2017 | 8.003 | 8.003 | 7.818 | 7.850 | 8,795 | -0.15(-1.88%) |
Jul 25, 2017 | 8.000 | 8.100 | 8.000 | 8.000 | 1,214 | +0.00(+0.00%) |
Jul 24, 2017 | 7.999 | 8.000 | 7.970 | 8.000 | 6,611 | +0.04(+0.49%) |
Jul 21, 2017 | 8.130 | 8.130 | 7.900 | 7.961 | 2,580 | -0.23(-2.79%) |
Jul 20, 2017 | 8.190 | 8.190 | 8.190 | 8.190 | 103 | -0.01(-0.15%) |
Jul 19, 2017 | 8.270 | 8.270 | 7.970 | 8.202 | 2,769 | -0.02(-0.22%) |
Jul 18, 2017 | 8.270 | 8.270 | 8.220 | 8.220 | 2,621 | +0.18(+2.24%) |
Jul 17, 2017 | 8.170 | 8.170 | 7.850 | 8.040 | 9,587 | -0.26(-3.13%) |
Jul 14, 2017 | 8.180 | 8.300 | 8.180 | 8.300 | 4,711 | +0.22(+2.72%) |
Jul 13, 2017 | 8.000 | 8.080 | 8.000 | 8.080 | 2,456 | -0.16(-1.94%) |
Jul 12, 2017 | 8.240 | 8.240 | 8.240 | 8.240 | 131 | +0.18(+2.23%) |
Jul 10, 2017 | 8.060 | 128 | -0.14(-1.71%) | |||
Jul 07, 2017 | 8.690 | 8.690 | 8.000 | 8.200 | 3,717 | +0.10(+1.23%) |
Jul 06, 2017 | 8.000 | 8.200 | 8.000 | 8.100 | 14,114 | -0.48(-5.59%) |
Jul 05, 2017 | 7.520 | 8.580 | 7.490 | 8.580 | 26,908 | +0.68(+8.61%) |
Jul 03, 2017 | 7.700 | 7.900 | 7.700 | 7.900 | 1,138 | +0.36(+4.77%) |
Jun 29, 2017 | 7.540 | 15 | +0.20(+2.72%) | |||
Jun 28, 2017 | 7.620 | 7.620 | 7.275 | 7.340 | 5,332 | -0.22(-2.91%) |
Jun 27, 2017 | 7.710 | 7.710 | 7.211 | 7.560 | 5,838 | -0.34(-4.30%) |
Jun 26, 2017 | 7.100 | 7.950 | 7.100 | 7.900 | 8,896 | +0.89(+12.74%) |
Jun 23, 2017 | 6.996 | 7.049 | 6.996 | 7.007 | 6,011 | +0.12(+1.70%) |
Jun 21, 2017 | 6.890 | 120 | +0.34(+5.20%) | |||
Jun 20, 2017 | 7.100 | 7.100 | 6.550 | 6.550 | 2,058 | -0.52(-7.35%) |
Jun 19, 2017 | 6.810 | 7.150 | 6.810 | 7.069 | 4,224 | +0.11(+1.57%) |
Jun 16, 2017 | 6.920 | 6.960 | 6.900 | 6.960 | 6,348 | +0.05(+0.78%) |
Jun 15, 2017 | 6.906 | 6.906 | 6.906 | 6.906 | 166 | -0.06(-0.92%) |
Jun 14, 2017 | 6.860 | 6.970 | 6.794 | 6.970 | 2,315 | -0.08(-1.13%) |
Jun 13, 2017 | 6.850 | 7.050 | 6.850 | 7.050 | 696 | +0.08(+1.15%) |
Jun 12, 2017 | 6.650 | 6.970 | 6.650 | 6.970 | 265 | +0.11(+1.60%) |
Jun 09, 2017 | 7.000 | 7.000 | 6.510 | 6.860 | 14,475 | -0.18(-2.56%) |
Jun 08, 2017 | 6.974 | 7.040 | 6.974 | 7.040 | 1,006 | +0.05(+0.72%) |
Jun 07, 2017 | 6.873 | 6.990 | 6.860 | 6.990 | 1,939 | +0.17(+2.49%) |
Jun 06, 2017 | 6.840 | 6.840 | 6.820 | 6.820 | 691 | -0.08(-1.16%) |
Jun 05, 2017 | 6.890 | 6.900 | 6.890 | 6.900 | 276 | -0.10(-1.43%) |
Jun 02, 2017 | 6.900 | 7.000 | 6.900 | 7.000 | 2,264 | +0.18(+2.64%) |
Jun 01, 2017 | 6.770 | 6.870 | 6.510 | 6.820 | 2,556 | -0.07(-1.02%) |
May 31, 2017 | 6.890 | 6.940 | 6.890 | 6.890 | 2,479 | -0.21(-2.96%) |
May 30, 2017 | 6.900 | 7.110 | 6.900 | 7.100 | 625 | +0.25(+3.63%) |
May 26, 2017 | 6.860 | 7.120 | 6.850 | 6.851 | 4,132 | +0.01(+0.13%) |
May 25, 2017 | 6.842 | 6.842 | 6.842 | 6.842 | 749 | -0.06(-0.83%) |
May 24, 2017 | 6.839 | 6.900 | 6.839 | 6.900 | 1,796 | -0.23(-3.23%) |
May 18, 2017 | 7.130 | 7.130 | 7.130 | 0 | +0.23(+3.33%) | |
May 17, 2017 | 7.193 | 7.193 | 6.900 | 6.900 | 851 | -0.23(-3.22%) |
May 16, 2017 | 6.890 | 7.130 | 6.880 | 7.130 | 932 | +0.24(+3.46%) |
May 15, 2017 | 6.710 | 7.090 | 6.710 | 6.891 | 19,201 | -0.22(-3.08%) |
May 12, 2017 | 7.095 | 7.110 | 7.095 | 7.110 | 1,516 | +0.01(+0.14%) |
May 10, 2017 | 7.100 | 7.100 | 7.100 | 0 | +0.06(+0.86%) | |
May 09, 2017 | 7.120 | 7.130 | 7.040 | 7.040 | 2,216 | +0.08(+1.20%) |
May 08, 2017 | 7.080 | 7.080 | 6.956 | 6.956 | 451 | +0.21(+3.05%) |
May 04, 2017 | 6.750 | 6.750 | 6.750 | 0 | -0.35(-4.93%) |