Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 7.100 | 7.100 | 6.810 | 6.980 | 126,016 | -0.10(-1.41%) |
Jul 28, 2017 | 6.940 | 7.170 | 6.940 | 7.080 | 73,805 | +0.11(+1.58%) |
Jul 27, 2017 | 7.030 | 7.310 | 6.845 | 6.970 | 137,633 | -0.03(-0.43%) |
Jul 26, 2017 | 7.210 | 7.210 | 6.970 | 7.000 | 68,556 | -0.19(-2.64%) |
Jul 25, 2017 | 7.140 | 7.340 | 7.100 | 7.190 | 93,362 | +0.17(+2.42%) |
Jul 24, 2017 | 6.970 | 7.060 | 6.850 | 7.020 | 92,194 | +0.06(+0.86%) |
Jul 21, 2017 | 7.090 | 7.090 | 6.910 | 6.960 | 93,540 | -0.06(-0.85%) |
Jul 20, 2017 | 7.040 | 7.090 | 6.930 | 7.020 | 53,422 | -0.04(-0.57%) |
Jul 19, 2017 | 6.980 | 7.130 | 6.900 | 7.060 | 89,637 | +0.09(+1.29%) |
Jul 18, 2017 | 7.310 | 7.310 | 6.820 | 6.970 | 127,039 | -0.38(-5.17%) |
Jul 17, 2017 | 7.390 | 7.490 | 7.240 | 7.350 | 115,577 | -0.04(-0.54%) |
Jul 14, 2017 | 7.290 | 7.450 | 7.260 | 7.390 | 90,654 | +0.04(+0.54%) |
Jul 13, 2017 | 7.340 | 7.420 | 7.170 | 7.350 | 103,670 | +0.01(+0.14%) |
Jul 12, 2017 | 7.410 | 7.600 | 7.230 | 7.340 | 110,475 | +0.01(+0.14%) |
Jul 11, 2017 | 7.340 | 7.380 | 7.190 | 7.330 | 142,577 | +0.03(+0.41%) |
Jul 10, 2017 | 7.350 | 7.520 | 7.280 | 7.300 | 100,452 | -0.03(-0.41%) |
Jul 07, 2017 | 7.320 | 7.380 | 7.220 | 7.330 | 108,005 | +0.03(+0.41%) |
Jul 06, 2017 | 7.400 | 7.400 | 7.210 | 7.300 | 107,192 | -0.07(-0.95%) |
Jul 05, 2017 | 7.700 | 7.700 | 7.340 | 7.370 | 90,000 | -0.36(-4.66%) |
Jul 03, 2017 | 7.270 | 7.770 | 7.270 | 7.730 | 110,601 | +0.46(+6.33%) |
Jun 30, 2017 | 7.380 | 7.420 | 7.180 | 7.270 | 73,255 | -0.08(-1.09%) |
Jun 29, 2017 | 7.260 | 7.530 | 7.170 | 7.350 | 128,240 | +0.08(+1.10%) |
Jun 28, 2017 | 7.100 | 7.300 | 7.040 | 7.270 | 225,661 | +0.23(+3.27%) |
Jun 27, 2017 | 6.880 | 7.119 | 6.800 | 7.040 | 107,334 | +0.17(+2.47%) |
Jun 26, 2017 | 6.880 | 7.020 | 6.770 | 6.870 | 81,010 | -0.02(-0.29%) |
Jun 23, 2017 | 6.730 | 6.920 | 6.700 | 6.890 | 210,901 | +0.16(+2.38%) |
Jun 22, 2017 | 6.770 | 6.820 | 6.690 | 6.730 | 76,297 | -0.04(-0.59%) |
Jun 21, 2017 | 7.110 | 7.130 | 6.760 | 6.770 | 139,156 | -0.29(-4.11%) |
Jun 20, 2017 | 7.150 | 7.190 | 6.950 | 7.060 | 126,309 | -0.09(-1.26%) |
Jun 19, 2017 | 6.930 | 7.250 | 6.930 | 7.150 | 162,876 | +0.25(+3.62%) |
Jun 16, 2017 | 6.980 | 6.990 | 6.660 | 6.900 | 619,541 | -0.13(-1.85%) |
Jun 15, 2017 | 6.880 | 7.220 | 6.831 | 7.030 | 110,665 | +0.02(+0.29%) |
Jun 14, 2017 | 7.070 | 7.110 | 6.915 | 7.010 | 223,698 | -0.08(-1.13%) |
Jun 13, 2017 | 7.100 | 7.215 | 6.920 | 7.090 | 102,724 | +0.04(+0.57%) |
Jun 12, 2017 | 7.010 | 7.270 | 6.970 | 7.050 | 143,894 | +0.08(+1.15%) |
Jun 09, 2017 | 6.790 | 7.080 | 6.740 | 6.970 | 155,330 | +0.12(+1.75%) |
Jun 08, 2017 | 6.640 | 6.940 | 6.640 | 6.850 | 142,472 | +0.19(+2.85%) |
Jun 07, 2017 | 6.660 | 6.820 | 6.640 | 6.660 | 78,407 | -0.01(-0.15%) |
Jun 06, 2017 | 6.670 | 6.840 | 6.580 | 6.670 | 144,301 | -0.08(-1.19%) |
Jun 05, 2017 | 6.810 | 6.890 | 6.600 | 6.750 | 189,208 | -0.06(-0.88%) |
Jun 02, 2017 | 6.760 | 7.015 | 6.760 | 6.810 | 174,680 | +0.05(+0.74%) |
Jun 01, 2017 | 6.400 | 6.780 | 6.350 | 6.760 | 238,818 | +0.41(+6.46%) |
May 31, 2017 | 6.430 | 6.430 | 6.130 | 6.350 | 151,152 | -0.07(-1.09%) |
May 30, 2017 | 6.240 | 6.550 | 6.200 | 6.420 | 113,259 | +0.17(+2.72%) |
May 26, 2017 | 6.300 | 6.390 | 6.200 | 6.250 | 101,604 | -0.08(-1.26%) |
May 25, 2017 | 6.440 | 6.500 | 6.230 | 6.330 | 127,705 | -0.07(-1.09%) |
May 24, 2017 | 6.360 | 6.495 | 6.340 | 6.400 | 129,103 | +0.04(+0.63%) |
May 23, 2017 | 6.300 | 6.410 | 6.200 | 6.360 | 123,075 | +0.06(+0.95%) |
May 22, 2017 | 6.170 | 6.370 | 6.170 | 6.300 | 172,093 | +0.09(+1.45%) |
May 19, 2017 | 6.120 | 6.260 | 6.100 | 6.210 | 241,634 | +0.08(+1.31%) |
May 18, 2017 | 6.150 | 6.220 | 6.080 | 6.130 | 156,265 | -0.06(-0.97%) |
May 17, 2017 | 6.310 | 6.360 | 6.110 | 6.190 | 171,888 | -0.29(-4.48%) |
May 16, 2017 | 6.380 | 6.480 | 6.230 | 6.480 | 168,074 | +0.13(+2.05%) |
May 15, 2017 | 6.300 | 6.420 | 6.265 | 6.350 | 144,997 | +0.12(+1.93%) |
May 12, 2017 | 6.520 | 6.550 | 6.180 | 6.230 | 148,346 | -0.33(-5.03%) |
May 11, 2017 | 6.830 | 6.830 | 6.550 | 6.560 | 95,816 | -0.28(-4.09%) |
May 10, 2017 | 6.930 | 6.969 | 6.680 | 6.840 | 234,056 | -0.11(-1.58%) |
May 09, 2017 | 6.660 | 7.000 | 6.650 | 6.950 | 201,298 | +0.32(+4.83%) |
May 08, 2017 | 6.780 | 6.800 | 6.600 | 6.630 | 146,271 | -0.14(-2.07%) |
May 05, 2017 | 6.830 | 6.830 | 6.690 | 6.770 | 157,943 | -0.05(-0.73%) |
May 04, 2017 | 6.810 | 6.840 | 6.670 | 6.820 | 190,477 | +0.01(+0.15%) |
May 03, 2017 | 6.860 | 6.860 | 6.690 | 6.810 | 305,441 | +0.03(+0.44%) |
May 02, 2017 | 6.710 | 6.840 | 6.650 | 6.780 | 320,648 | +0.11(+1.65%) |