Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 6.100 | 6.150 | 6.050 | 6.150 | 103,054 | +0.10(+1.65%) |
Jul 28, 2017 | 6.100 | 6.150 | 6.050 | 6.050 | 70,760 | -0.03(-0.41%) |
Jul 27, 2017 | 6.000 | 6.150 | 5.950 | 6.075 | 113,939 | +0.12(+2.10%) |
Jul 26, 2017 | 6.000 | 6.200 | 5.920 | 5.950 | 127,388 | -0.10(-1.65%) |
Jul 25, 2017 | 6.000 | 6.150 | 5.950 | 6.050 | 105,583 | +0.05(+0.83%) |
Jul 24, 2017 | 6.200 | 6.300 | 5.925 | 6.000 | 261,055 | -0.20(-3.23%) |
Jul 21, 2017 | 6.100 | 6.275 | 6.050 | 6.200 | 156,178 | +0.10(+1.64%) |
Jul 20, 2017 | 6.295 | 6.150 | 6.100 | 131,540 | -0.05(-0.81%) | |
Jul 19, 2017 | 6.550 | 6.650 | 6.050 | 6.150 | 281,039 | -0.45(-6.82%) |
Jul 18, 2017 | 6.750 | 6.850 | 6.550 | 6.600 | 152,130 | -0.05(-0.75%) |
Jul 17, 2017 | 6.700 | 6.705 | 6.650 | 6.650 | 73,579 | -0.10(-1.48%) |
Jul 14, 2017 | 6.700 | 6.750 | 6.650 | 6.750 | 180,916 | +0.05(+0.75%) |
Jul 13, 2017 | 6.700 | 6.720 | 6.650 | 6.700 | 70,678 | +0.00(+0.00%) |
Jul 12, 2017 | 6.850 | 6.850 | 6.650 | 6.700 | 101,874 | -0.05(-0.74%) |
Jul 11, 2017 | 7.000 | 7.000 | 6.650 | 6.750 | 171,010 | -0.25(-3.57%) |
Jul 10, 2017 | 7.100 | 7.100 | 6.900 | 7.000 | 162,368 | +0.00(+0.00%) |
Jul 07, 2017 | 6.750 | 7.000 | 6.650 | 7.000 | 151,044 | +0.30(+4.48%) |
Jul 06, 2017 | 6.650 | 6.800 | 6.610 | 6.700 | 83,394 | +0.00(+0.00%) |
Jul 05, 2017 | 6.800 | 6.800 | 6.650 | 6.700 | 130,854 | +0.00(+0.00%) |
Jul 03, 2017 | 6.700 | 7.050 | 6.600 | 6.700 | 302,572 | +0.15(+2.29%) |
Jun 30, 2017 | 6.250 | 6.650 | 6.200 | 6.550 | 405,456 | +0.35(+5.65%) |
Jun 29, 2017 | 6.300 | 6.325 | 6.100 | 6.200 | 94,946 | -0.15(-2.36%) |
Jun 28, 2017 | 6.200 | 6.400 | 6.200 | 6.350 | 88,404 | +0.20(+3.25%) |
Jun 27, 2017 | 6.500 | 6.500 | 6.150 | 6.150 | 129,430 | -0.35(-5.38%) |
Jun 26, 2017 | 6.500 | 6.500 | 6.400 | 6.500 | 114,745 | +0.10(+1.56%) |
Jun 23, 2017 | 6.200 | 6.400 | 6.150 | 6.400 | 125,900 | +0.20(+3.23%) |
Jun 22, 2017 | 6.150 | 6.395 | 6.100 | 6.200 | 97,497 | +0.00(+0.00%) |
Jun 21, 2017 | 6.400 | 6.500 | 6.150 | 6.200 | 240,144 | -0.20(-3.13%) |
Jun 20, 2017 | 6.350 | 6.400 | 6.325 | 6.400 | 126,353 | +0.10(+1.59%) |
Jun 19, 2017 | 6.100 | 6.325 | 6.100 | 6.300 | 118,436 | +0.25(+4.13%) |
Jun 16, 2017 | 6.250 | 6.250 | 6.000 | 6.050 | 247,340 | -0.20(-3.20%) |
Jun 15, 2017 | 6.600 | 6.650 | 6.100 | 6.250 | 193,091 | -0.35(-5.30%) |
Jun 14, 2017 | 6.500 | 6.600 | 6.400 | 6.600 | 270,867 | +0.25(+3.94%) |
Jun 13, 2017 | 6.150 | 6.500 | 6.150 | 6.350 | 303,761 | +0.20(+3.25%) |
Jun 12, 2017 | 6.250 | 6.250 | 6.000 | 6.150 | 215,470 | -0.05(-0.81%) |
Jun 09, 2017 | 6.000 | 6.250 | 5.959 | 6.200 | 290,037 | +0.20(+3.33%) |
Jun 08, 2017 | 5.900 | 6.000 | 5.850 | 6.000 | 175,518 | +0.15(+2.56%) |
Jun 07, 2017 | 5.600 | 5.850 | 5.563 | 5.850 | 95,459 | +0.20(+3.54%) |
Jun 06, 2017 | 5.650 | 5.650 | 5.550 | 5.650 | 76,229 | +0.00(+0.00%) |
Jun 05, 2017 | 5.600 | 5.700 | 5.600 | 5.650 | 72,081 | +0.00(+0.00%) |
Jun 02, 2017 | 5.700 | 5.750 | 5.550 | 5.650 | 134,484 | -0.05(-0.88%) |
Jun 01, 2017 | 5.750 | 5.850 | 5.700 | 5.700 | 91,334 | -0.05(-0.87%) |
May 31, 2017 | 5.850 | 5.900 | 5.750 | 5.750 | 116,224 | -0.10(-1.71%) |
May 30, 2017 | 5.700 | 5.850 | 5.700 | 5.850 | 124,477 | +0.05(+0.86%) |
May 26, 2017 | 5.750 | 5.800 | 5.700 | 5.800 | 84,164 | +0.00(+0.00%) |
May 25, 2017 | 5.950 | 5.950 | 5.750 | 5.800 | 127,999 | -0.15(-2.52%) |
May 24, 2017 | 5.950 | 5.950 | 5.700 | 5.950 | 132,007 | +0.05(+0.85%) |
May 23, 2017 | 5.800 | 5.900 | 5.750 | 5.900 | 124,618 | +0.10(+1.72%) |
May 22, 2017 | 5.800 | 5.900 | 5.700 | 5.800 | 175,320 | -0.05(-0.85%) |
May 19, 2017 | 5.850 | 5.900 | 5.750 | 5.850 | 113,055 | +0.05(+0.86%) |
May 18, 2017 | 5.900 | 6.000 | 5.700 | 5.800 | 212,909 | +0.00(+0.00%) |
May 17, 2017 | 5.700 | 5.850 | 5.600 | 5.800 | 557,123 | +0.20(+3.57%) |
May 16, 2017 | 5.350 | 5.750 | 5.250 | 5.600 | 416,521 | +0.20(+3.70%) |
May 15, 2017 | 5.300 | 5.500 | 5.250 | 5.400 | 169,459 | +0.12(+2.37%) |
May 12, 2017 | 5.350 | 5.350 | 5.250 | 5.275 | 193,948 | -0.07(-1.40%) |
May 11, 2017 | 6.000 | 6.000 | 5.100 | 5.350 | 519,167 | -0.30(-5.31%) |
May 10, 2017 | 5.800 | 5.850 | 5.050 | 5.650 | 417,088 | -0.15(-2.59%) |
May 09, 2017 | 5.950 | 6.100 | 5.561 | 5.800 | 462,041 | -0.15(-2.52%) |
May 08, 2017 | 5.800 | 6.200 | 5.750 | 5.950 | 257,462 | +0.10(+1.71%) |
May 05, 2017 | 5.750 | 5.850 | 5.650 | 5.850 | 149,671 | +0.05(+0.86%) |
May 04, 2017 | 5.850 | 5.850 | 5.650 | 5.800 | 81,274 | -0.05(-0.85%) |
May 03, 2017 | 5.750 | 5.900 | 5.600 | 5.850 | 179,612 | +0.10(+1.74%) |
May 02, 2017 | 5.850 | 5.916 | 5.700 | 5.750 | 109,913 | -0.10(-1.71%) |