Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 6.816 | 6.959 | 6.816 | 6.864 | 357,065 | +0.05(+0.70%) |
Jul 28, 2017 | 6.673 | 6.911 | 6.673 | 6.816 | 341,740 | +0.14(+2.14%) |
Jul 27, 2017 | 7.197 | 7.197 | 6.625 | 6.673 | 520,709 | -0.52(-7.28%) |
Jul 26, 2017 | 7.293 | 7.293 | 6.959 | 7.197 | 547,819 | -0.05(-0.66%) |
Jul 25, 2017 | 6.864 | 7.388 | 6.768 | 7.245 | 849,467 | +0.62(+9.35%) |
Jul 24, 2017 | 6.578 | 7.007 | 6.435 | 6.625 | 758,820 | -0.29(-4.14%) |
Jul 21, 2017 | 7.007 | 7.007 | 6.649 | 6.911 | 596,555 | +0.00(+0.00%) |
Jul 20, 2017 | 7.102 | 6.864 | 6.911 | 656,519 | -0.14(-2.03%) | |
Jul 19, 2017 | 7.007 | 7.245 | 6.959 | 7.054 | 925,463 | +0.10(+1.37%) |
Jul 18, 2017 | 7.102 | 7.197 | 6.911 | 6.959 | 419,834 | -0.19(-2.67%) |
Jul 17, 2017 | 7.245 | 7.293 | 7.078 | 7.150 | 398,553 | -0.10(-1.32%) |
Jul 14, 2017 | 7.245 | 7.340 | 7.007 | 7.245 | 626,548 | -0.05(-0.65%) |
Jul 13, 2017 | 6.959 | 7.388 | 6.959 | 7.293 | 1,297,049 | +0.38(+5.52%) |
Jul 12, 2017 | 6.578 | 6.911 | 6.578 | 6.911 | 1,020,252 | +0.33(+5.07%) |
Jul 11, 2017 | 6.196 | 6.673 | 6.196 | 6.578 | 508,630 | +0.33(+5.34%) |
Jul 10, 2017 | 6.339 | 6.435 | 6.196 | 6.244 | 460,298 | -0.24(-3.68%) |
Jul 07, 2017 | 6.387 | 6.530 | 6.173 | 6.482 | 507,290 | +0.10(+1.49%) |
Jul 06, 2017 | 6.578 | 6.649 | 6.387 | 6.387 | 521,690 | -0.24(-3.60%) |
Jul 05, 2017 | 6.864 | 6.911 | 6.578 | 6.625 | 926,572 | -0.19(-2.80%) |
Jul 03, 2017 | 6.768 | 6.911 | 6.625 | 6.816 | 293,802 | +0.05(+0.70%) |
Jun 30, 2017 | 6.673 | 6.864 | 6.578 | 6.768 | 544,116 | +0.10(+1.43%) |
Jun 29, 2017 | 6.721 | 6.768 | 6.458 | 6.673 | 547,587 | +0.05(+0.72%) |
Jun 28, 2017 | 6.721 | 6.864 | 6.387 | 6.625 | 762,547 | +0.00(+0.00%) |
Jun 27, 2017 | 6.864 | 6.959 | 6.554 | 6.625 | 1,003,887 | -0.14(-2.11%) |
Jun 26, 2017 | 6.721 | 6.864 | 6.458 | 6.768 | 727,479 | +0.10(+1.43%) |
Jun 23, 2017 | 6.387 | 6.768 | 6.339 | 6.673 | 1,303,405 | +0.38(+6.06%) |
Jun 22, 2017 | 5.910 | 6.387 | 5.863 | 6.292 | 463,755 | +0.43(+7.32%) |
Jun 21, 2017 | 5.958 | 6.149 | 5.815 | 5.863 | 398,718 | -0.05(-0.81%) |
Jun 20, 2017 | 5.910 | 6.006 | 5.815 | 5.910 | 299,337 | -0.10(-1.59%) |
Jun 19, 2017 | 6.053 | 6.101 | 5.791 | 6.006 | 524,625 | -0.05(-0.79%) |
Jun 16, 2017 | 5.767 | 6.101 | 5.720 | 6.053 | 525,432 | +0.19(+3.25%) |
Jun 15, 2017 | 6.149 | 6.315 | 5.815 | 5.863 | 548,904 | -0.48(-7.52%) |
Jun 14, 2017 | 6.435 | 6.530 | 6.244 | 6.339 | 436,922 | -0.10(-1.48%) |
Jun 13, 2017 | 6.387 | 6.625 | 6.292 | 6.435 | 570,166 | +0.05(+0.75%) |
Jun 12, 2017 | 6.673 | 6.864 | 6.268 | 6.387 | 747,287 | -0.19(-2.90%) |
Jun 09, 2017 | 6.196 | 7.007 | 6.173 | 6.578 | 1,467,810 | +0.52(+8.66%) |
Jun 08, 2017 | 5.767 | 6.130 | 5.672 | 6.053 | 411,145 | +0.33(+5.83%) |
Jun 07, 2017 | 5.958 | 6.101 | 5.672 | 5.720 | 1,014,185 | -0.24(-4.00%) |
Jun 06, 2017 | 5.434 | 6.053 | 5.434 | 5.958 | 796,189 | +0.43(+7.76%) |
Jun 05, 2017 | 5.577 | 5.624 | 5.434 | 5.529 | 455,083 | +0.00(+0.00%) |
Jun 02, 2017 | 5.910 | 6.006 | 5.529 | 5.529 | 816,529 | -0.43(-7.20%) |
Jun 01, 2017 | 5.577 | 6.006 | 5.553 | 5.958 | 492,728 | +0.43(+7.76%) |
May 31, 2017 | 5.672 | 5.720 | 5.529 | 5.529 | 547,846 | -0.19(-3.33%) |
May 30, 2017 | 5.863 | 5.910 | 5.672 | 5.720 | 434,269 | -0.14(-2.44%) |
May 26, 2017 | 5.815 | 6.053 | 5.767 | 5.863 | 543,368 | +0.00(+0.00%) |
May 25, 2017 | 5.910 | 6.006 | 5.672 | 5.863 | 1,222,588 | -0.05(-0.81%) |
May 24, 2017 | 6.006 | 6.101 | 5.863 | 5.910 | 867,192 | -0.10(-1.59%) |
May 23, 2017 | 5.958 | 6.149 | 5.887 | 6.006 | 441,450 | +0.10(+1.61%) |
May 22, 2017 | 6.101 | 6.196 | 5.767 | 5.910 | 516,879 | -0.14(-2.36%) |
May 19, 2017 | 5.863 | 6.091 | 5.815 | 6.053 | 754,379 | +0.24(+4.10%) |
May 18, 2017 | 5.863 | 6.101 | 5.767 | 5.815 | 525,805 | -0.05(-0.81%) |
May 17, 2017 | 5.815 | 6.268 | 5.672 | 5.863 | 883,986 | -0.14(-2.38%) |
May 16, 2017 | 5.815 | 6.006 | 5.481 | 6.006 | 1,501,102 | +0.19(+3.28%) |
May 15, 2017 | 6.196 | 6.196 | 5.767 | 5.815 | 830,317 | -0.33(-5.43%) |
May 12, 2017 | 6.101 | 6.244 | 6.053 | 6.149 | 406,988 | +0.05(+0.78%) |
May 11, 2017 | 6.435 | 6.435 | 6.077 | 6.101 | 772,087 | -0.38(-5.88%) |
May 10, 2017 | 6.339 | 6.578 | 6.292 | 6.482 | 672,727 | +0.19(+3.03%) |
May 09, 2017 | 6.292 | 6.578 | 6.196 | 6.292 | 733,751 | +0.14(+2.33%) |
May 08, 2017 | 6.196 | 6.292 | 5.934 | 6.149 | 2,170,273 | +0.10(+1.57%) |
May 05, 2017 | 6.244 | 6.335 | 6.053 | 6.053 | 1,821,767 | -0.14(-2.31%) |
May 04, 2017 | 6.530 | 6.559 | 5.958 | 6.196 | 1,278,903 | -0.33(-5.11%) |
May 03, 2017 | 7.007 | 7.007 | 6.435 | 6.530 | 1,772,447 | -0.62(-8.67%) |
May 02, 2017 | 7.054 | 7.293 | 7.007 | 7.150 | 792,050 | +0.05(+0.67%) |