Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 7.080 | 7.106 | 6.890 | 6.890 | 7,029 | -0.13(-1.85%) |
Jul 28, 2017 | 7.120 | 7.220 | 6.957 | 7.020 | 8,825 | +0.15(+2.18%) |
Jul 27, 2017 | 7.070 | 6.850 | 6.870 | 6,305 | -0.20(-2.83%) | |
Jul 26, 2017 | 7.100 | 7.232 | 7.070 | 7.070 | 9,714 | +0.00(+0.00%) |
Jul 25, 2017 | 7.190 | 7.190 | 7.030 | 7.070 | 8,470 | -0.20(-2.75%) |
Jul 24, 2017 | 7.150 | 7.380 | 7.128 | 7.270 | 10,262 | +0.04(+0.55%) |
Jul 21, 2017 | 7.283 | 7.283 | 7.100 | 7.230 | 1,237 | +0.06(+0.84%) |
Jul 20, 2017 | 7.640 | 7.640 | 7.120 | 7.170 | 44,531 | -0.42(-5.53%) |
Jul 19, 2017 | 7.260 | 7.670 | 7.130 | 7.590 | 21,089 | +0.33(+4.55%) |
Jul 18, 2017 | 7.861 | 7.861 | 7.250 | 7.260 | 10,537 | -0.31(-4.10%) |
Jul 17, 2017 | 7.380 | 7.880 | 7.380 | 7.570 | 7,627 | +0.31(+4.27%) |
Jul 14, 2017 | 7.520 | 7.719 | 7.250 | 7.260 | 14,950 | -0.13(-1.76%) |
Jul 13, 2017 | 7.170 | 7.500 | 7.170 | 7.390 | 16,446 | +0.23(+3.21%) |
Jul 12, 2017 | 7.500 | 7.634 | 7.130 | 7.160 | 14,182 | -0.29(-3.89%) |
Jul 11, 2017 | 7.400 | 7.550 | 7.271 | 7.450 | 12,721 | +0.28(+3.91%) |
Jul 10, 2017 | 7.314 | 7.550 | 7.170 | 7.170 | 22,895 | -0.08(-1.10%) |
Jul 07, 2017 | 7.702 | 7.702 | 7.250 | 7.250 | 6,826 | -0.22(-2.95%) |
Jul 06, 2017 | 7.960 | 7.960 | 7.300 | 7.470 | 28,682 | -0.46(-5.80%) |
Jul 05, 2017 | 8.010 | 8.010 | 7.480 | 7.930 | 20,978 | +0.03(+0.38%) |
Jul 03, 2017 | 7.970 | 8.240 | 7.800 | 7.900 | 7,696 | -0.11(-1.37%) |
Jun 30, 2017 | 7.367 | 8.010 | 7.367 | 8.010 | 20,049 | +0.65(+8.83%) |
Jun 29, 2017 | 7.460 | 7.690 | 7.260 | 7.360 | 5,540 | -0.13(-1.74%) |
Jun 28, 2017 | 6.920 | 7.610 | 6.920 | 7.490 | 29,405 | +0.59(+8.55%) |
Jun 27, 2017 | 7.230 | 7.790 | 6.900 | 6.900 | 35,140 | -0.37(-5.09%) |
Jun 26, 2017 | 7.450 | 7.550 | 7.220 | 7.270 | 52,640 | -0.05(-0.68%) |
Jun 23, 2017 | 8.210 | 6.960 | 7.320 | 97,082 | -0.81(-9.96%) | |
Jun 22, 2017 | 8.133 | 8.150 | 8.100 | 8.130 | 6,892 | -0.01(-0.12%) |
Jun 21, 2017 | 8.180 | 8.340 | 8.010 | 8.140 | 27,072 | +0.01(+0.12%) |
Jun 20, 2017 | 8.180 | 8.180 | 8.010 | 8.130 | 18,641 | +0.13(+1.63%) |
Jun 19, 2017 | 7.930 | 8.221 | 7.930 | 8.000 | 9,467 | +0.14(+1.78%) |
Jun 16, 2017 | 8.244 | 8.380 | 7.840 | 7.860 | 24,634 | -0.43(-5.19%) |
Jun 15, 2017 | 8.320 | 8.320 | 8.050 | 8.290 | 5,362 | -0.03(-0.36%) |
Jun 14, 2017 | 8.220 | 8.410 | 8.220 | 8.320 | 5,603 | -0.01(-0.12%) |
Jun 13, 2017 | 8.410 | 8.430 | 8.230 | 8.330 | 5,037 | +0.10(+1.22%) |
Jun 12, 2017 | 8.480 | 8.480 | 8.230 | 8.230 | 14,728 | -0.26(-3.06%) |
Jun 09, 2017 | 8.360 | 8.540 | 8.360 | 8.490 | 12,391 | +0.06(+0.71%) |
Jun 08, 2017 | 8.479 | 8.520 | 8.400 | 8.430 | 13,326 | +0.00(+0.00%) |
Jun 07, 2017 | 8.479 | 8.480 | 8.420 | 8.430 | 5,698 | -0.01(-0.12%) |
Jun 06, 2017 | 8.496 | 8.530 | 8.420 | 8.440 | 8,415 | +0.01(+0.12%) |
Jun 05, 2017 | 8.540 | 8.540 | 8.420 | 8.430 | 3,545 | +0.05(+0.60%) |
Jun 02, 2017 | 8.117 | 8.420 | 8.117 | 8.380 | 8,599 | -0.02(-0.24%) |
Jun 01, 2017 | 8.033 | 8.400 | 8.010 | 8.400 | 4,893 | +0.18(+2.19%) |
May 31, 2017 | 7.860 | 8.220 | 7.860 | 8.220 | 15,603 | +0.01(+0.12%) |
May 30, 2017 | 7.860 | 8.220 | 7.860 | 8.210 | 3,557 | +0.18(+2.24%) |
May 26, 2017 | 8.240 | 8.380 | 7.995 | 8.030 | 4,224 | -0.20(-2.43%) |
May 25, 2017 | 8.100 | 8.400 | 8.100 | 8.230 | 3,695 | +0.13(+1.60%) |
May 24, 2017 | 7.990 | 8.100 | 7.900 | 8.100 | 11,134 | +0.17(+2.14%) |
May 23, 2017 | 8.460 | 8.460 | 7.930 | 7.930 | 9,606 | -0.40(-4.80%) |
May 22, 2017 | 8.255 | 8.465 | 8.200 | 8.330 | 4,877 | -0.07(-0.83%) |
May 19, 2017 | 8.264 | 8.480 | 8.264 | 8.400 | 2,756 | -0.12(-1.41%) |
May 18, 2017 | 8.500 | 8.590 | 8.500 | 8.520 | 2,273 | +0.06(+0.71%) |
May 17, 2017 | 8.330 | 8.621 | 8.330 | 8.460 | 5,185 | -0.22(-2.53%) |
May 16, 2017 | 9.070 | 9.070 | 8.400 | 8.680 | 3,227 | -0.06(-0.69%) |
May 15, 2017 | 8.300 | 8.750 | 8.043 | 8.740 | 22,374 | +0.45(+5.43%) |
May 12, 2017 | 8.000 | 8.300 | 8.000 | 8.290 | 11,904 | +0.23(+2.85%) |
May 11, 2017 | 8.113 | 8.349 | 7.910 | 8.060 | 11,118 | +0.06(+0.75%) |
May 10, 2017 | 7.860 | 8.340 | 7.850 | 8.000 | 11,715 | +0.01(+0.13%) |
May 09, 2017 | 7.570 | 8.280 | 7.570 | 7.990 | 32,258 | -0.35(-4.20%) |
May 08, 2017 | 8.340 | 8.350 | 8.030 | 8.340 | 13,257 | +0.07(+0.85%) |
May 05, 2017 | 8.130 | 8.770 | 8.120 | 8.270 | 16,403 | +0.17(+2.10%) |
May 04, 2017 | 8.101 | 8.240 | 8.100 | 8.100 | 12,139 | -0.15(-1.82%) |
May 03, 2017 | 8.170 | 8.440 | 7.510 | 8.250 | 13,788 | +0.04(+0.49%) |
May 02, 2017 | 8.060 | 8.564 | 7.960 | 8.210 | 8,633 | +0.31(+3.92%) |