Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 6.200 | 6.633 | 6.150 | 6.420 | 83,887 | +0.39(+6.47%) |
Jul 28, 2017 | 6.670 | 7.260 | 5.820 | 6.030 | 46,743 | -0.57(-8.64%) |
Jul 27, 2017 | 7.000 | 7.470 | 6.600 | 6.600 | 82,544 | -0.15(-2.22%) |
Jul 26, 2017 | 6.890 | 7.278 | 6.681 | 6.750 | 59,185 | -0.20(-2.88%) |
Jul 25, 2017 | 6.800 | 7.200 | 6.661 | 6.950 | 54,931 | +0.20(+2.96%) |
Jul 24, 2017 | 6.380 | 7.200 | 6.380 | 6.750 | 132,885 | +0.55(+8.87%) |
Jul 21, 2017 | 6.030 | 6.430 | 5.990 | 6.200 | 118,445 | +0.24(+4.03%) |
Jul 20, 2017 | 6.000 | 5.870 | 5.960 | 719,515 | +0.19(+3.29%) | |
Jul 19, 2017 | 6.100 | 6.100 | 5.562 | 5.770 | 19,689 | -0.41(-6.63%) |
Jul 18, 2017 | 6.300 | 6.320 | 6.150 | 6.180 | 13,874 | -0.26(-4.04%) |
Jul 17, 2017 | 6.060 | 6.449 | 5.650 | 6.440 | 46,887 | +0.39(+6.45%) |
Jul 14, 2017 | 6.400 | 6.420 | 6.000 | 6.050 | 9,156 | -0.44(-6.78%) |
Jul 13, 2017 | 6.700 | 6.745 | 6.490 | 6.490 | 5,660 | -0.14(-2.11%) |
Jul 12, 2017 | 7.700 | 7.700 | 6.410 | 6.630 | 20,054 | -1.12(-14.45%) |
Jul 11, 2017 | 7.250 | 7.750 | 7.010 | 7.750 | 14,638 | +0.30(+4.03%) |
Jul 10, 2017 | 7.340 | 7.880 | 7.340 | 7.450 | 22,116 | +0.08(+1.09%) |
Jul 07, 2017 | 7.320 | 7.680 | 7.320 | 7.370 | 3,704 | -0.46(-5.92%) |
Jul 06, 2017 | 7.830 | 8.000 | 7.271 | 7.834 | 3,567 | -0.03(-0.33%) |
Jul 05, 2017 | 7.940 | 8.300 | 7.090 | 7.860 | 41,388 | -0.26(-3.20%) |
Jul 03, 2017 | 7.900 | 8.130 | 7.640 | 8.120 | 2,680 | +0.23(+2.92%) |
Jun 30, 2017 | 7.580 | 7.980 | 7.090 | 7.890 | 7,275 | +0.21(+2.73%) |
Jun 29, 2017 | 7.270 | 8.500 | 7.270 | 7.680 | 16,330 | +0.09(+1.19%) |
Jun 28, 2017 | 6.910 | 7.672 | 6.860 | 7.590 | 14,411 | +0.34(+4.69%) |
Jun 27, 2017 | 7.000 | 7.300 | 7.000 | 7.250 | 4,120 | -0.15(-2.03%) |
Jun 26, 2017 | 7.100 | 7.490 | 6.810 | 7.400 | 32,401 | -0.21(-2.76%) |
Jun 23, 2017 | 7.270 | 7.610 | 6.650 | 7.610 | 18,334 | +0.50(+7.00%) |
Jun 22, 2017 | 7.270 | 7.270 | 7.112 | 7.112 | 253 | +0.16(+2.26%) |
Jun 21, 2017 | 7.320 | 7.360 | 6.955 | 6.955 | 2,723 | -0.40(-5.50%) |
Jun 20, 2017 | 6.450 | 7.360 | 6.350 | 7.360 | 37,044 | +0.90(+13.93%) |
Jun 19, 2017 | 6.550 | 6.750 | 6.410 | 6.460 | 8,581 | -0.30(-4.44%) |
Jun 16, 2017 | 6.820 | 6.820 | 6.750 | 6.760 | 1,396 | -0.01(-0.15%) |
Jun 15, 2017 | 6.550 | 6.850 | 6.350 | 6.770 | 6,222 | +0.26(+3.99%) |
Jun 14, 2017 | 6.589 | 6.589 | 6.510 | 6.510 | 849 | -0.36(-5.24%) |
Jun 13, 2017 | 6.731 | 6.930 | 6.731 | 6.870 | 7,626 | +0.02(+0.29%) |
Jun 12, 2017 | 6.600 | 6.850 | 6.450 | 6.850 | 11,175 | +0.40(+6.20%) |
Jun 09, 2017 | 6.730 | 6.800 | 6.370 | 6.450 | 12,389 | -0.01(-0.15%) |
Jun 08, 2017 | 6.580 | 6.800 | 6.455 | 6.460 | 3,207 | -0.11(-1.67%) |
Jun 07, 2017 | 6.750 | 6.884 | 6.420 | 6.570 | 6,268 | -0.07(-1.05%) |
Jun 06, 2017 | 6.690 | 6.980 | 6.640 | 6.640 | 2,175 | +0.06(+0.91%) |
Jun 05, 2017 | 6.600 | 6.750 | 6.571 | 6.580 | 1,843 | -0.12(-1.79%) |
Jun 02, 2017 | 6.200 | 6.700 | 6.200 | 6.700 | 4,583 | +0.52(+8.41%) |
Jun 01, 2017 | 6.506 | 6.506 | 6.180 | 6.180 | 8,396 | -0.58(-8.58%) |
May 31, 2017 | 6.000 | 6.760 | 6.000 | 6.760 | 16,149 | +0.76(+12.67%) |
May 30, 2017 | 6.031 | 6.130 | 5.930 | 6.000 | 8,293 | -0.54(-8.26%) |
May 26, 2017 | 6.570 | 6.570 | 6.370 | 6.540 | 1,655 | +0.04(+0.62%) |
May 25, 2017 | 6.764 | 6.764 | 6.478 | 6.500 | 1,969 | -0.28(-4.10%) |
May 24, 2017 | 6.640 | 6.778 | 6.640 | 6.778 | 430 | +0.28(+4.24%) |
May 23, 2017 | 6.400 | 6.553 | 6.400 | 6.502 | 4,501 | +0.21(+3.37%) |
May 22, 2017 | 6.290 | 6.290 | 6.290 | 6.290 | 501 | -0.01(-0.16%) |
May 19, 2017 | 6.193 | 6.300 | 6.050 | 6.300 | 7,880 | +0.08(+1.29%) |
May 18, 2017 | 6.310 | 6.440 | 6.220 | 6.220 | 5,271 | -0.22(-3.42%) |
May 17, 2017 | 6.310 | 6.450 | 5.965 | 6.440 | 5,212 | +0.38(+6.27%) |
May 16, 2017 | 6.000 | 6.190 | 5.820 | 6.060 | 2,970 | +0.05(+0.83%) |
May 15, 2017 | 6.774 | 6.774 | 5.710 | 6.010 | 19,168 | -0.25(-3.99%) |
May 12, 2017 | 7.000 | 8.650 | 6.260 | 6.260 | 23,853 | -0.60(-8.75%) |
May 11, 2017 | 5.500 | 6.880 | 5.450 | 6.860 | 217,452 | +1.36(+24.73%) |
May 10, 2017 | 5.470 | 6.000 | 5.432 | 5.500 | 7,546 | -0.07(-1.26%) |
May 09, 2017 | 5.270 | 5.570 | 4.960 | 5.570 | 6,526 | +0.15(+2.77%) |
May 08, 2017 | 6.030 | 6.030 | 5.010 | 5.420 | 5,874 | -0.75(-12.16%) |
May 05, 2017 | 6.400 | 6.599 | 6.000 | 6.170 | 4,309 | +0.14(+2.32%) |
May 04, 2017 | 6.980 | 6.980 | 6.000 | 6.030 | 7,100 | -0.95(-13.61%) |
May 03, 2017 | 6.530 | 7.300 | 6.410 | 6.980 | 11,936 | +0.48(+7.38%) |
May 02, 2017 | 8.020 | 8.050 | 6.500 | 6.500 | 14,536 | -1.62(-19.95%) |