Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 6.870 | 6.929 | 6.660 | 6.750 | 257,603 | -0.12(-1.75%) |
Jul 28, 2017 | 7.010 | 7.190 | 6.802 | 6.870 | 260,044 | -0.17(-2.41%) |
Jul 27, 2017 | 7.290 | 7.290 | 6.940 | 7.040 | 318,020 | -0.24(-3.30%) |
Jul 26, 2017 | 7.490 | 7.490 | 7.200 | 7.280 | 194,476 | +0.03(+0.41%) |
Jul 25, 2017 | 7.170 | 7.305 | 7.050 | 7.250 | 303,912 | +0.12(+1.68%) |
Jul 24, 2017 | 7.070 | 7.270 | 7.000 | 7.130 | 187,748 | +0.07(+0.99%) |
Jul 21, 2017 | 7.250 | 7.320 | 7.050 | 7.060 | 275,116 | -0.13(-1.81%) |
Jul 20, 2017 | 7.240 | 7.290 | 7.150 | 7.190 | 145,681 | +0.01(+0.14%) |
Jul 19, 2017 | 7.280 | 7.340 | 7.140 | 7.180 | 208,246 | -0.07(-0.97%) |
Jul 18, 2017 | 7.320 | 7.400 | 7.080 | 7.250 | 210,317 | -0.09(-1.23%) |
Jul 17, 2017 | 7.410 | 7.587 | 7.290 | 7.340 | 315,596 | -0.08(-1.08%) |
Jul 14, 2017 | 7.450 | 7.590 | 7.370 | 7.420 | 134,647 | -0.02(-0.27%) |
Jul 13, 2017 | 7.600 | 7.600 | 7.320 | 7.440 | 298,378 | -0.16(-2.11%) |
Jul 12, 2017 | 7.350 | 7.671 | 7.300 | 7.600 | 302,045 | +0.27(+3.68%) |
Jul 11, 2017 | 7.230 | 7.380 | 7.190 | 7.330 | 168,633 | +0.05(+0.69%) |
Jul 10, 2017 | 7.260 | 7.320 | 7.000 | 7.280 | 285,108 | +0.02(+0.28%) |
Jul 07, 2017 | 7.170 | 7.300 | 7.080 | 7.260 | 276,063 | +0.11(+1.54%) |
Jul 06, 2017 | 7.260 | 7.320 | 7.060 | 7.150 | 230,232 | -0.13(-1.79%) |
Jul 05, 2017 | 7.280 | 7.479 | 7.150 | 7.280 | 255,432 | +0.00(+0.00%) |
Jul 03, 2017 | 7.270 | 7.330 | 7.080 | 7.280 | 192,572 | +0.05(+0.69%) |
Jun 30, 2017 | 7.420 | 7.420 | 7.220 | 7.230 | 214,001 | -0.18(-2.43%) |
Jun 29, 2017 | 7.280 | 7.450 | 7.020 | 7.410 | 452,724 | +0.13(+1.79%) |
Jun 28, 2017 | 7.290 | 7.400 | 7.110 | 7.280 | 342,419 | +0.04(+0.55%) |
Jun 27, 2017 | 7.070 | 7.450 | 7.050 | 7.240 | 416,292 | +0.16(+2.26%) |
Jun 26, 2017 | 7.020 | 7.300 | 6.890 | 7.080 | 742,589 | +0.08(+1.14%) |
Jun 23, 2017 | 6.820 | 7.000 | 1,055,802 | +0.02(+0.29%) | ||
Jun 22, 2017 | 6.880 | 7.000 | 6.830 | 6.980 | 467,296 | +0.14(+2.05%) |
Jun 21, 2017 | 7.000 | 7.080 | 6.800 | 6.840 | 843,000 | -0.11(-1.58%) |
Jun 20, 2017 | 6.770 | 7.090 | 6.660 | 6.950 | 432,820 | +0.17(+2.51%) |
Jun 19, 2017 | 6.490 | 6.950 | 6.438 | 6.780 | 411,761 | +0.35(+5.44%) |
Jun 16, 2017 | 6.230 | 6.480 | 6.201 | 6.430 | 341,051 | +0.12(+1.90%) |
Jun 15, 2017 | 6.350 | 6.530 | 6.160 | 6.310 | 302,430 | -0.11(-1.71%) |
Jun 14, 2017 | 6.320 | 6.560 | 6.295 | 6.420 | 342,868 | +0.10(+1.58%) |
Jun 13, 2017 | 6.150 | 6.380 | 6.150 | 6.320 | 288,919 | +0.19(+3.10%) |
Jun 12, 2017 | 6.250 | 6.300 | 6.050 | 6.130 | 322,811 | -0.13(-2.08%) |
Jun 09, 2017 | 6.240 | 6.430 | 6.190 | 6.260 | 402,030 | +0.06(+0.97%) |
Jun 08, 2017 | 5.950 | 6.200 | 5.860 | 6.200 | 372,394 | +0.29(+4.91%) |
Jun 07, 2017 | 5.930 | 6.030 | 5.800 | 5.910 | 195,003 | +0.00(+0.00%) |
Jun 06, 2017 | 6.000 | 6.080 | 5.810 | 5.910 | 322,931 | -0.13(-2.15%) |
Jun 05, 2017 | 6.040 | 6.139 | 5.830 | 6.040 | 206,903 | +0.01(+0.17%) |
Jun 02, 2017 | 5.930 | 6.100 | 5.870 | 6.030 | 273,768 | +0.11(+1.86%) |
Jun 01, 2017 | 5.800 | 6.040 | 5.800 | 5.920 | 266,365 | +0.16(+2.78%) |
May 31, 2017 | 5.770 | 5.800 | 5.590 | 5.760 | 213,791 | +0.06(+1.05%) |
May 30, 2017 | 5.910 | 5.930 | 5.585 | 5.700 | 332,316 | -0.20(-3.39%) |
May 26, 2017 | 5.900 | 5.990 | 5.760 | 5.900 | 176,365 | -0.02(-0.34%) |
May 25, 2017 | 5.950 | 5.990 | 5.857 | 5.920 | 219,057 | +0.02(+0.34%) |
May 24, 2017 | 5.920 | 6.070 | 5.850 | 5.900 | 194,802 | +0.01(+0.17%) |
May 23, 2017 | 5.900 | 5.950 | 5.820 | 5.890 | 242,531 | +0.02(+0.34%) |
May 22, 2017 | 6.000 | 6.040 | 5.805 | 5.870 | 297,111 | -0.13(-2.17%) |
May 19, 2017 | 5.880 | 6.130 | 5.820 | 6.000 | 449,780 | +0.20(+3.45%) |
May 18, 2017 | 5.930 | 6.100 | 5.780 | 5.800 | 710,234 | -0.15(-2.52%) |
May 17, 2017 | 6.150 | 6.300 | 5.940 | 5.950 | 461,674 | -0.31(-4.95%) |
May 16, 2017 | 6.260 | 6.334 | 6.110 | 6.260 | 348,356 | +0.04(+0.64%) |
May 15, 2017 | 6.430 | 6.520 | 6.200 | 6.220 | 301,520 | -0.19(-2.96%) |
May 12, 2017 | 6.270 | 6.530 | 6.260 | 6.410 | 414,965 | +0.12(+1.91%) |
May 11, 2017 | 6.360 | 6.480 | 6.060 | 6.290 | 430,395 | -0.07(-1.10%) |
May 10, 2017 | 6.280 | 6.580 | 6.120 | 6.360 | 502,606 | -0.06(-0.93%) |
May 09, 2017 | 6.500 | 6.750 | 6.060 | 6.420 | 633,629 | -0.09(-1.38%) |
May 08, 2017 | 6.500 | 6.640 | 6.280 | 6.510 | 620,389 | -0.13(-1.96%) |
May 05, 2017 | 6.370 | 6.850 | 6.367 | 6.640 | 667,085 | +0.30(+4.73%) |
May 04, 2017 | 5.900 | 6.400 | 5.700 | 6.340 | 528,639 | +0.12(+1.93%) |
May 03, 2017 | 6.350 | 6.370 | 6.139 | 6.220 | 207,247 | -0.13(-2.05%) |
May 02, 2017 | 6.260 | 6.500 | 6.220 | 6.350 | 311,567 | +0.08(+1.28%) |