Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 6.110 | 7.230 | 6.110 | 7.100 | 12,179 | +0.34(+5.03%) |
Jul 27, 2017 | 6.760 | 6.760 | 6.760 | 32 | +0.00(+0.00%) | |
Jul 26, 2017 | 6.811 | 7.000 | 6.760 | 6.760 | 3,700 | -0.26(-3.70%) |
Jul 25, 2017 | 7.090 | 7.090 | 7.020 | 7.020 | 1,795 | +0.05(+0.72%) |
Jul 24, 2017 | 6.890 | 6.970 | 6.820 | 6.970 | 3,749 | +0.15(+2.20%) |
Jul 21, 2017 | 6.760 | 6.963 | 6.720 | 6.820 | 4,387 | +0.06(+0.89%) |
Jul 20, 2017 | 6.760 | 6.760 | 6.760 | 6.760 | 1,797 | -0.03(-0.44%) |
Jul 19, 2017 | 6.830 | 6.840 | 6.621 | 6.790 | 5,068 | -0.11(-1.59%) |
Jul 18, 2017 | 6.860 | 6.900 | 6.725 | 6.900 | 4,957 | +0.10(+1.52%) |
Jul 17, 2017 | 6.930 | 6.930 | 6.655 | 6.796 | 4,792 | -0.10(-1.45%) |
Jul 14, 2017 | 6.880 | 6.910 | 6.880 | 6.896 | 616 | +0.11(+1.56%) |
Jul 13, 2017 | 6.550 | 6.877 | 6.530 | 6.790 | 5,769 | +0.22(+3.35%) |
Jul 12, 2017 | 6.580 | 6.950 | 6.530 | 6.570 | 11,098 | +0.00(+0.00%) |
Jul 11, 2017 | 6.860 | 6.914 | 6.570 | 6.570 | 8,906 | -0.34(-4.92%) |
Jul 10, 2017 | 6.610 | 6.910 | 6.450 | 6.910 | 8,656 | +0.19(+2.83%) |
Jul 07, 2017 | 6.890 | 6.890 | 6.660 | 6.720 | 11,187 | -0.14(-2.04%) |
Jul 06, 2017 | 6.410 | 6.910 | 6.410 | 6.860 | 4,814 | +0.13(+1.89%) |
Jul 05, 2017 | 6.340 | 6.750 | 6.340 | 6.732 | 11,582 | +0.37(+5.86%) |
Jul 03, 2017 | 6.200 | 6.400 | 6.150 | 6.360 | 7,761 | -0.29(-4.36%) |
Jun 30, 2017 | 6.490 | 6.990 | 6.490 | 6.650 | 14,594 | +0.31(+4.89%) |
Jun 29, 2017 | 6.410 | 6.690 | 6.110 | 6.340 | 10,125 | -0.16(-2.46%) |
Jun 28, 2017 | 6.330 | 6.510 | 6.330 | 6.500 | 1,621 | +0.00(+0.00%) |
Jun 27, 2017 | 6.520 | 6.600 | 6.460 | 6.500 | 22,692 | +0.02(+0.31%) |
Jun 26, 2017 | 6.250 | 6.666 | 6.250 | 6.480 | 18,345 | +0.14(+2.21%) |
Jun 23, 2017 | 6.230 | 6.381 | 6.230 | 6.340 | 3,326 | +0.12(+1.93%) |
Jun 22, 2017 | 6.220 | 6.361 | 6.220 | 6.220 | 2,387 | +0.03(+0.50%) |
Jun 21, 2017 | 6.189 | 6.189 | 6.189 | 6.189 | 103 | +0.01(+0.15%) |
Jun 20, 2017 | 6.180 | 6.180 | 6.180 | 6.180 | 689 | -0.10(-1.59%) |
Jun 19, 2017 | 6.280 | 6.280 | 6.280 | 6.280 | 341 | +0.13(+2.12%) |
Jun 16, 2017 | 6.283 | 6.300 | 6.150 | 6.150 | 8,905 | -0.15(-2.38%) |
Jun 15, 2017 | 6.300 | 6.300 | 6.290 | 6.300 | 841 | +0.09(+1.50%) |
Jun 13, 2017 | 6.207 | 6.207 | 6.207 | 57 | -0.09(-1.48%) | |
Jun 12, 2017 | 6.150 | 6.300 | 6.120 | 6.300 | 129,161 | +0.14(+2.27%) |
Jun 09, 2017 | 6.170 | 6.170 | 6.160 | 6.160 | 264 | -0.05(-0.79%) |
Jun 08, 2017 | 6.163 | 6.209 | 6.163 | 6.209 | 1,212 | -0.00(-0.01%) |
Jun 07, 2017 | 6.160 | 6.210 | 6.160 | 6.210 | 2,962 | -0.06(-1.01%) |
Jun 06, 2017 | 6.270 | 6.273 | 6.270 | 6.273 | 452 | +0.11(+1.83%) |
Jun 05, 2017 | 6.160 | 6.160 | 6.160 | 6.160 | 207 | -0.06(-0.95%) |
Jun 02, 2017 | 6.150 | 6.219 | 6.150 | 6.219 | 3,541 | +0.08(+1.29%) |
Jun 01, 2017 | 6.290 | 6.300 | 6.140 | 6.140 | 883 | -0.12(-1.92%) |
May 31, 2017 | 6.270 | 6.270 | 6.260 | 6.260 | 220 | +0.06(+0.97%) |
May 30, 2017 | 6.200 | 6.200 | 6.200 | 6.200 | 1,100 | +0.05(+0.81%) |
May 26, 2017 | 6.277 | 6.277 | 6.150 | 6.150 | 7,186 | -0.05(-0.80%) |
May 25, 2017 | 6.190 | 6.200 | 6.129 | 6.200 | 5,125 | -0.10(-1.59%) |
May 24, 2017 | 6.200 | 6.300 | 6.200 | 6.300 | 2,465 | +0.17(+2.77%) |
May 23, 2017 | 6.110 | 6.130 | 6.110 | 6.130 | 1,103 | -0.16(-2.54%) |
May 22, 2017 | 6.100 | 6.290 | 6.100 | 6.290 | 654 | +0.07(+1.12%) |
May 18, 2017 | 6.220 | 6.220 | 6.220 | 76 | +0.06(+1.02%) | |
May 17, 2017 | 6.100 | 6.180 | 6.100 | 6.157 | 2,748 | -0.08(-1.32%) |
May 16, 2017 | 6.150 | 6.240 | 6.150 | 6.240 | 1,498 | -0.04(-0.64%) |
May 15, 2017 | 6.110 | 6.300 | 6.100 | 6.280 | 6,817 | +0.03(+0.48%) |
May 12, 2017 | 6.250 | 6.250 | 6.250 | 6.250 | 351 | +0.00(+0.00%) |
May 11, 2017 | 6.250 | 6.250 | 6.250 | 6.250 | 279 | -0.05(-0.79%) |
May 09, 2017 | 6.300 | 6.300 | 6.300 | 158 | +0.08(+1.29%) | |
May 08, 2017 | 6.230 | 6.232 | 6.220 | 6.220 | 3,246 | -0.07(-1.11%) |
May 05, 2017 | 6.290 | 6.300 | 6.290 | 6.290 | 7,049 | +0.07(+1.13%) |
May 03, 2017 | 6.220 | 6.220 | 6.220 | 12 | +0.02(+0.32%) | |
May 02, 2017 | 6.200 | 6.200 | 6.200 | 6.200 | 596 | +0.01(+0.19%) |