Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 6.861 | 6.904 | 6.800 | 6.800 | 22,308 | -0.15(-2.16%) |
Jul 28, 2017 | 6.800 | 6.950 | 6.650 | 6.950 | 10,143 | +0.15(+2.21%) |
Jul 27, 2017 | 6.800 | 6.800 | 6.601 | 6.800 | 8,614 | -0.05(-0.73%) |
Jul 26, 2017 | 6.750 | 6.850 | 6.650 | 6.850 | 4,276 | +0.10(+1.48%) |
Jul 25, 2017 | 6.755 | 6.950 | 6.700 | 6.750 | 13,735 | -0.20(-2.88%) |
Jul 24, 2017 | 6.700 | 7.000 | 6.651 | 6.950 | 16,529 | +0.23(+3.41%) |
Jul 21, 2017 | 6.700 | 6.800 | 6.700 | 6.721 | 6,240 | -0.13(-1.88%) |
Jul 20, 2017 | 6.600 | 6.950 | 6.600 | 6.850 | 29,582 | +0.30(+4.58%) |
Jul 19, 2017 | 6.800 | 6.800 | 6.550 | 6.550 | 88,516 | -0.25(-3.68%) |
Jul 18, 2017 | 6.750 | 6.800 | 6.550 | 6.800 | 89,663 | +0.10(+1.49%) |
Jul 17, 2017 | 6.650 | 6.900 | 6.500 | 6.700 | 166,851 | -0.05(-0.74%) |
Jul 14, 2017 | 6.800 | 6.800 | 6.700 | 6.750 | 26,244 | +0.00(+0.00%) |
Jul 13, 2017 | 6.850 | 6.850 | 6.600 | 6.750 | 44,558 | -0.06(-0.88%) |
Jul 12, 2017 | 6.550 | 6.950 | 6.550 | 6.810 | 60,188 | +0.36(+5.58%) |
Jul 11, 2017 | 6.500 | 6.800 | 6.450 | 6.450 | 22,227 | -0.15(-2.27%) |
Jul 10, 2017 | 6.725 | 6.760 | 6.550 | 6.600 | 9,835 | -0.15(-2.22%) |
Jul 07, 2017 | 6.473 | 6.800 | 6.206 | 6.750 | 5,738 | +0.50(+8.00%) |
Jul 06, 2017 | 6.650 | 6.900 | 6.250 | 6.250 | 61,965 | -0.30(-4.58%) |
Jul 05, 2017 | 6.501 | 6.700 | 6.500 | 6.550 | 65,615 | -0.15(-2.24%) |
Jul 03, 2017 | 6.700 | 6.700 | 6.700 | 6.700 | 147 | +0.00(+0.00%) |
Jun 30, 2017 | 6.700 | 147 | -0.10(-1.47%) | |||
Jun 29, 2017 | 6.650 | 6.800 | 6.550 | 6.800 | 27,242 | +0.25(+3.82%) |
Jun 28, 2017 | 6.700 | 6.700 | 6.550 | 6.550 | 4,676 | -0.10(-1.50%) |
Jun 27, 2017 | 6.650 | 6.950 | 6.600 | 6.650 | 21,690 | +0.00(+0.00%) |
Jun 26, 2017 | 6.650 | 6.700 | 6.550 | 6.650 | 22,089 | -0.05(-0.75%) |
Jun 23, 2017 | 6.650 | 6.750 | 6.500 | 6.700 | 12,476 | +0.00(+0.00%) |
Jun 22, 2017 | 6.850 | 6.900 | 6.550 | 6.700 | 35,415 | -0.15(-2.19%) |
Jun 21, 2017 | 6.750 | 6.850 | 6.633 | 6.850 | 20,989 | +0.05(+0.74%) |
Jun 20, 2017 | 7.000 | 7.000 | 6.713 | 6.800 | 5,390 | -0.25(-3.55%) |
Jun 19, 2017 | 6.673 | 7.150 | 6.673 | 7.050 | 7,284 | +0.45(+6.82%) |
Jun 16, 2017 | 6.664 | 6.905 | 6.600 | 6.600 | 9,886 | -0.21(-3.06%) |
Jun 15, 2017 | 6.850 | 7.250 | 6.600 | 6.809 | 10,469 | -0.14(-2.04%) |
Jun 14, 2017 | 7.140 | 7.250 | 6.800 | 6.950 | 11,566 | -0.30(-4.14%) |
Jun 13, 2017 | 6.900 | 7.350 | 6.854 | 7.250 | 17,293 | +0.35(+5.07%) |
Jun 12, 2017 | 7.000 | 7.050 | 6.700 | 6.900 | 102,294 | -0.15(-2.13%) |
Jun 09, 2017 | 6.850 | 7.150 | 6.850 | 7.050 | 43,129 | +0.10(+1.44%) |
Jun 08, 2017 | 6.824 | 6.950 | 6.800 | 6.950 | 8,162 | +0.20(+2.96%) |
Jun 07, 2017 | 6.850 | 6.850 | 6.750 | 6.750 | 12,967 | -0.10(-1.46%) |
Jun 06, 2017 | 6.700 | 6.850 | 6.645 | 6.850 | 31,604 | +0.10(+1.48%) |
Jun 05, 2017 | 6.750 | 6.825 | 6.630 | 6.750 | 24,422 | +0.08(+1.12%) |
Jun 02, 2017 | 6.550 | 6.750 | 6.550 | 6.675 | 6,921 | +0.08(+1.14%) |
Jun 01, 2017 | 6.650 | 6.700 | 6.450 | 6.600 | 93,129 | -0.14(-2.13%) |
May 31, 2017 | 6.550 | 6.750 | 6.480 | 6.743 | 135,015 | +0.19(+2.95%) |
May 30, 2017 | 6.000 | 6.650 | 6.000 | 6.550 | 290,691 | +0.45(+7.38%) |
May 26, 2017 | 6.100 | 6.100 | 6.020 | 6.100 | 4,509 | +0.05(+0.83%) |
May 25, 2017 | 6.050 | 6.100 | 6.000 | 6.050 | 4,781 | -0.05(-0.82%) |
May 24, 2017 | 5.950 | 6.100 | 5.950 | 6.100 | 162,401 | +0.00(+0.00%) |
May 23, 2017 | 6.050 | 6.200 | 6.050 | 6.100 | 4,893 | -0.05(-0.81%) |
May 22, 2017 | 5.950 | 6.150 | 5.900 | 6.150 | 6,975 | +0.10(+1.65%) |
May 19, 2017 | 5.850 | 6.100 | 5.650 | 6.050 | 21,122 | +0.25(+4.31%) |
May 18, 2017 | 5.850 | 5.850 | 5.600 | 5.800 | 23,330 | +0.10(+1.75%) |
May 17, 2017 | 5.850 | 5.850 | 5.700 | 5.700 | 12,540 | -0.15(-2.56%) |
May 16, 2017 | 6.050 | 6.050 | 5.850 | 5.850 | 13,950 | -0.20(-3.31%) |
May 15, 2017 | 5.950 | 6.050 | 5.900 | 6.050 | 89,440 | +0.15(+2.54%) |
May 12, 2017 | 6.250 | 6.450 | 5.900 | 5.900 | 190,900 | -0.45(-7.09%) |
May 11, 2017 | 6.272 | 6.350 | 6.200 | 6.350 | 19,252 | +0.10(+1.60%) |
May 10, 2017 | 6.200 | 6.300 | 6.200 | 6.250 | 34,917 | +0.00(+0.00%) |
May 09, 2017 | 6.250 | 6.350 | 6.200 | 6.250 | 18,833 | -0.05(-0.79%) |
May 08, 2017 | 6.273 | 6.300 | 6.250 | 6.300 | 9,082 | +0.05(+0.80%) |
May 05, 2017 | 6.350 | 6.400 | 6.200 | 6.250 | 10,309 | -0.05(-0.79%) |
May 04, 2017 | 6.300 | 6.450 | 6.250 | 6.300 | 18,719 | +0.05(+0.80%) |
May 03, 2017 | 6.400 | 6.550 | 6.100 | 6.250 | 19,011 | -0.20(-3.10%) |
May 02, 2017 | 6.350 | 6.525 | 6.350 | 6.450 | 19,744 | +0.05(+0.78%) |