Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 7.460 | 7.560 | 7.290 | 7.530 | 780,259 | +0.05(+0.67%) |
Jul 28, 2017 | 7.420 | 7.500 | 7.300 | 7.480 | 1,014,671 | +0.11(+1.49%) |
Jul 27, 2017 | 7.300 | 7.540 | 7.260 | 7.370 | 1,294,492 | +0.07(+0.96%) |
Jul 26, 2017 | 7.350 | 7.480 | 7.250 | 7.300 | 819,349 | -0.05(-0.68%) |
Jul 25, 2017 | 7.590 | 7.640 | 7.350 | 7.350 | 1,002,624 | -0.21(-2.78%) |
Jul 24, 2017 | 7.350 | 7.590 | 7.320 | 7.560 | 1,374,894 | +0.27(+3.70%) |
Jul 21, 2017 | 7.280 | 7.340 | 7.150 | 7.290 | 793,101 | +0.04(+0.55%) |
Jul 20, 2017 | 7.310 | 7.320 | 7.140 | 7.250 | 708,976 | -0.02(-0.28%) |
Jul 19, 2017 | 7.140 | 7.305 | 7.135 | 7.270 | 987,976 | +0.13(+1.82%) |
Jul 18, 2017 | 7.000 | 7.200 | 6.895 | 7.140 | 1,127,251 | +0.13(+1.85%) |
Jul 17, 2017 | 7.050 | 7.135 | 7.010 | 7.010 | 466,364 | -0.06(-0.85%) |
Jul 14, 2017 | 7.000 | 7.160 | 6.990 | 7.070 | 836,052 | +0.08(+1.14%) |
Jul 13, 2017 | 7.080 | 7.180 | 6.950 | 6.990 | 1,023,664 | -0.07(-0.99%) |
Jul 12, 2017 | 6.910 | 7.070 | 6.860 | 7.060 | 1,113,067 | +0.19(+2.77%) |
Jul 11, 2017 | 6.900 | 6.990 | 6.831 | 6.870 | 831,125 | -0.02(-0.29%) |
Jul 10, 2017 | 6.810 | 7.000 | 6.810 | 6.890 | 727,860 | +0.10(+1.47%) |
Jul 07, 2017 | 6.730 | 6.830 | 6.650 | 6.790 | 777,295 | +0.04(+0.59%) |
Jul 06, 2017 | 7.000 | 6.610 | 6.750 | 752,975 | -0.05(-0.74%) | |
Jul 05, 2017 | 7.210 | 7.240 | 6.500 | 6.800 | 1,861,240 | -0.44(-6.08%) |
Jul 03, 2017 | 7.120 | 7.300 | 7.060 | 7.240 | 834,849 | +0.12(+1.69%) |
Jun 30, 2017 | 7.270 | 7.350 | 7.070 | 7.120 | 1,663,737 | -0.15(-2.06%) |
Jun 29, 2017 | 7.120 | 7.320 | 7.090 | 7.270 | 1,896,131 | +0.17(+2.39%) |
Jun 28, 2017 | 6.960 | 7.220 | 6.860 | 7.100 | 1,891,542 | +0.21(+3.05%) |
Jun 27, 2017 | 6.790 | 7.000 | 6.771 | 6.890 | 1,456,832 | +0.06(+0.88%) |
Jun 26, 2017 | 6.760 | 7.000 | 6.740 | 6.830 | 1,734,914 | +0.08(+1.19%) |
Jun 23, 2017 | 6.785 | 6.750 | 4,004,110 | +0.10(+1.50%) | ||
Jun 22, 2017 | 6.540 | 6.710 | 6.470 | 6.650 | 2,013,782 | +0.13(+1.99%) |
Jun 21, 2017 | 6.260 | 6.590 | 6.190 | 6.520 | 2,486,063 | +0.16(+2.52%) |
Jun 20, 2017 | 5.990 | 6.500 | 5.930 | 6.360 | 3,838,935 | +0.51(+8.72%) |
Jun 19, 2017 | 5.760 | 5.910 | 5.700 | 5.850 | 970,734 | +0.11(+1.92%) |
Jun 16, 2017 | 5.480 | 5.750 | 5.470 | 5.740 | 1,494,596 | +0.22(+3.99%) |
Jun 15, 2017 | 5.380 | 5.590 | 5.380 | 5.520 | 627,056 | +0.03(+0.55%) |
Jun 14, 2017 | 5.500 | 5.520 | 5.340 | 5.490 | 628,349 | +0.01(+0.18%) |
Jun 13, 2017 | 5.460 | 5.555 | 5.425 | 5.480 | 811,117 | +0.04(+0.74%) |
Jun 12, 2017 | 5.400 | 5.560 | 5.330 | 5.440 | 827,395 | +0.03(+0.55%) |
Jun 09, 2017 | 5.360 | 5.500 | 5.340 | 5.410 | 1,037,967 | +0.07(+1.31%) |
Jun 08, 2017 | 4.930 | 5.400 | 4.890 | 5.340 | 2,160,978 | +0.41(+8.32%) |
Jun 07, 2017 | 5.020 | 5.060 | 4.860 | 4.930 | 983,954 | -0.09(-1.79%) |
Jun 06, 2017 | 4.950 | 5.100 | 4.910 | 5.020 | 899,218 | +0.02(+0.40%) |
Jun 05, 2017 | 5.100 | 5.130 | 4.960 | 5.000 | 553,478 | -0.12(-2.34%) |
Jun 02, 2017 | 5.150 | 5.230 | 5.120 | 5.120 | 705,252 | -0.01(-0.19%) |
Jun 01, 2017 | 5.050 | 5.170 | 4.990 | 5.130 | 979,818 | +0.09(+1.79%) |
May 31, 2017 | 5.010 | 5.105 | 4.870 | 5.040 | 1,053,758 | +0.02(+0.40%) |
May 30, 2017 | 4.970 | 5.092 | 4.850 | 5.020 | 1,406,060 | +0.08(+1.62%) |
May 26, 2017 | 4.890 | 4.990 | 4.882 | 4.940 | 717,394 | +0.03(+0.61%) |
May 25, 2017 | 4.950 | 4.970 | 4.800 | 4.910 | 1,251,269 | -0.01(-0.20%) |
May 24, 2017 | 4.890 | 5.035 | 4.846 | 4.920 | 968,556 | +0.03(+0.61%) |
May 23, 2017 | 4.910 | 5.010 | 4.790 | 4.890 | 975,651 | -0.01(-0.20%) |
May 22, 2017 | 4.880 | 5.000 | 4.830 | 4.900 | 1,180,270 | -0.15(-2.97%) |
May 19, 2017 | 4.910 | 5.100 | 4.880 | 5.050 | 1,200,987 | +0.15(+3.06%) |
May 18, 2017 | 4.790 | 4.910 | 4.730 | 4.900 | 773,245 | +0.09(+1.87%) |
May 17, 2017 | 4.810 | 4.920 | 4.760 | 4.810 | 1,032,472 | -0.09(-1.84%) |
May 16, 2017 | 4.900 | 4.960 | 4.840 | 4.900 | 653,731 | -0.00(-0.10%) |
May 15, 2017 | 4.910 | 5.080 | 4.870 | 4.905 | 857,221 | +0.04(+0.72%) |
May 12, 2017 | 4.960 | 5.010 | 4.810 | 4.870 | 1,104,922 | -0.13(-2.60%) |
May 11, 2017 | 5.120 | 5.210 | 4.860 | 5.000 | 1,871,820 | -0.09(-1.77%) |
May 10, 2017 | 4.880 | 5.150 | 4.850 | 5.090 | 1,412,651 | +0.19(+3.88%) |
May 09, 2017 | 4.920 | 4.960 | 4.840 | 4.900 | 754,748 | -0.02(-0.41%) |
May 08, 2017 | 4.810 | 4.950 | 4.810 | 4.920 | 657,930 | +0.06(+1.23%) |
May 05, 2017 | 4.640 | 4.880 | 4.600 | 4.860 | 1,158,191 | +0.15(+3.18%) |
May 04, 2017 | 5.000 | 5.025 | 4.590 | 4.710 | 1,941,403 | -0.04(-0.84%) |
May 03, 2017 | 5.150 | 5.210 | 4.720 | 4.750 | 3,388,978 | -0.46(-8.83%) |
May 02, 2017 | 5.360 | 5.430 | 5.190 | 5.210 | 919,808 | -0.17(-3.16%) |