Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 7.450 | 7.492 | 6.810 | 7.110 | 1,259,848 | -0.34(-4.56%) |
Jul 28, 2017 | 7.780 | 8.080 | 7.450 | 7.450 | 1,387,306 | -0.36(-4.61%) |
Jul 27, 2017 | 8.000 | 8.291 | 7.650 | 7.810 | 1,437,226 | -0.18(-2.25%) |
Jul 26, 2017 | 7.980 | 8.120 | 7.760 | 7.990 | 1,233,366 | +0.03(+0.38%) |
Jul 25, 2017 | 8.100 | 8.130 | 7.670 | 7.960 | 1,522,221 | +0.03(+0.38%) |
Jul 24, 2017 | 7.830 | 8.139 | 7.550 | 7.930 | 2,029,371 | +0.18(+2.32%) |
Jul 21, 2017 | 7.300 | 7.940 | 7.160 | 7.750 | 2,637,836 | +0.45(+6.16%) |
Jul 20, 2017 | 7.650 | 7.238 | 7.300 | 2,763,680 | -0.07(-0.95%) | |
Jul 19, 2017 | 7.000 | 7.450 | 6.640 | 7.370 | 10,643,964 | +0.43(+6.20%) |
Jul 18, 2017 | 5.500 | 7.000 | 5.500 | 6.940 | 5,176,456 | +0.96(+16.05%) |
Jul 17, 2017 | 6.900 | 7.770 | 5.940 | 5.980 | 10,770,407 | +0.33(+5.84%) |
Jul 14, 2017 | 5.780 | 5.860 | 5.570 | 5.650 | 361,115 | -0.15(-2.59%) |
Jul 13, 2017 | 5.390 | 5.870 | 5.100 | 5.800 | 614,292 | +0.36(+6.62%) |
Jul 12, 2017 | 5.600 | 5.690 | 5.390 | 5.440 | 518,242 | -0.16(-2.86%) |
Jul 11, 2017 | 5.550 | 5.890 | 5.410 | 5.600 | 415,192 | +0.05(+0.90%) |
Jul 10, 2017 | 5.670 | 5.820 | 5.410 | 5.550 | 558,875 | -0.10(-1.77%) |
Jul 07, 2017 | 5.750 | 5.820 | 5.475 | 5.650 | 328,430 | -0.05(-0.88%) |
Jul 06, 2017 | 5.700 | 5.900 | 5.617 | 5.700 | 409,955 | +0.00(+0.00%) |
Jul 05, 2017 | 5.990 | 6.000 | 5.630 | 5.700 | 349,640 | -0.19(-3.23%) |
Jul 03, 2017 | 5.860 | 5.960 | 5.620 | 5.890 | 256,935 | +0.13(+2.26%) |
Jun 30, 2017 | 5.590 | 5.810 | 5.276 | 5.760 | 196,239 | +0.20(+3.60%) |
Jun 29, 2017 | 5.520 | 5.630 | 5.410 | 5.560 | 308,072 | +0.06(+1.09%) |
Jun 28, 2017 | 5.280 | 5.502 | 5.201 | 5.500 | 374,727 | +0.22(+4.17%) |
Jun 27, 2017 | 5.610 | 5.610 | 5.000 | 5.280 | 619,317 | -0.27(-4.86%) |
Jun 26, 2017 | 5.700 | 5.700 | 5.460 | 5.550 | 478,334 | -0.01(-0.18%) |
Jun 23, 2017 | 5.390 | 5.600 | 5.250 | 5.560 | 684,632 | +0.43(+8.38%) |
Jun 22, 2017 | 5.120 | 5.438 | 5.104 | 5.130 | 434,913 | +0.02(+0.39%) |
Jun 21, 2017 | 5.110 | 5.360 | 5.030 | 5.110 | 397,332 | +0.02(+0.39%) |
Jun 20, 2017 | 5.020 | 5.330 | 4.820 | 5.090 | 717,789 | +0.07(+1.39%) |
Jun 19, 2017 | 5.000 | 5.180 | 4.840 | 5.020 | 590,514 | +0.04(+0.80%) |
Jun 16, 2017 | 4.630 | 4.990 | 4.629 | 4.980 | 454,875 | +0.36(+7.79%) |
Jun 15, 2017 | 4.480 | 4.830 | 4.480 | 4.620 | 231,172 | +0.04(+0.87%) |
Jun 14, 2017 | 4.470 | 4.900 | 4.410 | 4.580 | 591,591 | +0.09(+2.00%) |
Jun 13, 2017 | 4.430 | 4.800 | 4.360 | 4.490 | 136,939 | +0.06(+1.35%) |
Jun 12, 2017 | 4.550 | 4.590 | 4.250 | 4.430 | 486,071 | -0.17(-3.70%) |
Jun 09, 2017 | 4.750 | 4.750 | 4.360 | 4.600 | 421,130 | -0.15(-3.16%) |
Jun 08, 2017 | 4.600 | 4.800 | 4.510 | 4.750 | 347,619 | +0.13(+2.81%) |
Jun 07, 2017 | 4.460 | 4.640 | 4.250 | 4.620 | 237,603 | +0.20(+4.52%) |
Jun 06, 2017 | 4.700 | 4.700 | 4.323 | 4.420 | 328,440 | -0.33(-6.95%) |
Jun 05, 2017 | 4.900 | 4.908 | 4.730 | 4.750 | 319,504 | -0.15(-3.06%) |
Jun 02, 2017 | 4.700 | 4.970 | 4.620 | 4.900 | 281,700 | +0.18(+3.81%) |
Jun 01, 2017 | 4.900 | 5.190 | 4.640 | 4.720 | 849,031 | -0.18(-3.67%) |
May 31, 2017 | 4.500 | 4.980 | 4.370 | 4.900 | 557,273 | +0.39(+8.65%) |
May 30, 2017 | 4.600 | 4.750 | 4.131 | 4.510 | 452,140 | -0.06(-1.31%) |
May 26, 2017 | 4.200 | 4.806 | 4.180 | 4.570 | 1,065,468 | +0.38(+9.07%) |
May 25, 2017 | 3.950 | 4.280 | 3.950 | 4.190 | 418,416 | +0.23(+5.81%) |
May 24, 2017 | 3.910 | 4.000 | 3.880 | 3.960 | 82,272 | +0.07(+1.80%) |
May 23, 2017 | 3.950 | 3.970 | 3.845 | 3.890 | 180,497 | -0.02(-0.51%) |
May 22, 2017 | 3.910 | 3.980 | 3.700 | 3.910 | 209,644 | +0.00(+0.00%) |
May 19, 2017 | 3.870 | 3.979 | 3.720 | 3.910 | 149,765 | +0.05(+1.30%) |
May 18, 2017 | 3.730 | 3.890 | 3.690 | 3.860 | 135,196 | +0.12(+3.21%) |
May 17, 2017 | 3.890 | 4.040 | 3.670 | 3.740 | 174,466 | -0.18(-4.59%) |
May 16, 2017 | 3.960 | 4.200 | 3.800 | 3.920 | 685,067 | -0.03(-0.76%) |
May 15, 2017 | 4.040 | 4.040 | 3.650 | 3.950 | 328,114 | +0.01(+0.25%) |
May 12, 2017 | 3.620 | 4.050 | 3.617 | 3.940 | 438,347 | +0.32(+8.84%) |
May 11, 2017 | 3.660 | 3.660 | 3.400 | 3.620 | 133,307 | -0.04(-1.09%) |
May 10, 2017 | 3.420 | 3.690 | 3.370 | 3.660 | 164,619 | +0.21(+6.09%) |
May 09, 2017 | 3.550 | 3.610 | 3.400 | 3.450 | 209,303 | -0.12(-3.36%) |
May 08, 2017 | 3.400 | 3.600 | 3.250 | 3.570 | 168,212 | +0.15(+4.39%) |
May 05, 2017 | 3.350 | 3.500 | 3.300 | 3.420 | 68,703 | +0.01(+0.29%) |
May 04, 2017 | 3.440 | 3.470 | 3.182 | 3.410 | 325,599 | -0.04(-1.16%) |
May 03, 2017 | 3.420 | 3.460 | 3.280 | 3.450 | 118,742 | +0.04(+1.17%) |
May 02, 2017 | 3.630 | 3.650 | 3.330 | 3.410 | 162,716 | -0.24(-6.58%) |