Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 7.155 | 7.188 | 7.130 | 7.163 | 378,162 | -0.07(-0.92%) |
Jul 28, 2017 | 7.288 | 7.363 | 7.200 | 7.230 | 741,840 | +0.15(+2.12%) |
Jul 27, 2017 | 7.096 | 7.155 | 7.055 | 7.080 | 521,580 | +0.10(+1.43%) |
Jul 26, 2017 | 6.946 | 6.988 | 6.938 | 6.980 | 481,848 | +0.08(+1.21%) |
Jul 25, 2017 | 6.938 | 6.955 | 6.888 | 6.896 | 227,324 | -0.02(-0.24%) |
Jul 24, 2017 | 6.871 | 6.938 | 6.855 | 6.913 | 412,176 | -0.01(-0.12%) |
Jul 21, 2017 | 6.921 | 6.934 | 6.880 | 6.921 | 426,423 | +0.00(+0.00%) |
Jul 20, 2017 | 6.896 | 6.946 | 6.880 | 6.921 | 540,244 | +0.01(+0.12%) |
Jul 19, 2017 | 6.871 | 6.938 | 6.867 | 6.913 | 426,359 | +0.11(+1.59%) |
Jul 18, 2017 | 6.805 | 6.838 | 6.784 | 6.805 | 278,131 | -0.02(-0.24%) |
Jul 17, 2017 | 6.821 | 6.855 | 6.796 | 6.821 | 312,392 | -0.09(-1.33%) |
Jul 14, 2017 | 6.855 | 6.921 | 6.838 | 6.913 | 697,004 | +0.15(+2.22%) |
Jul 13, 2017 | 6.663 | 6.767 | 6.655 | 6.763 | 601,601 | +0.11(+1.63%) |
Jul 12, 2017 | 6.680 | 6.688 | 6.622 | 6.655 | 864,804 | -0.31(-4.43%) |
Jul 11, 2017 | 7.013 | 7.046 | 6.946 | 6.963 | 1,022,753 | -0.37(-5.11%) |
Jul 10, 2017 | 7.363 | 7.392 | 7.338 | 7.338 | 492,695 | +0.02(+0.34%) |
Jul 07, 2017 | 7.346 | 7.355 | 7.271 | 7.313 | 449,121 | -0.07(-0.90%) |
Jul 06, 2017 | 7.404 | 7.421 | 7.371 | 7.380 | 547,332 | -0.02(-0.23%) |
Jul 05, 2017 | 7.371 | 7.404 | 7.363 | 7.396 | 496,374 | +0.02(+0.23%) |
Jul 03, 2017 | 7.380 | 7.392 | 7.355 | 7.380 | 198,676 | -0.09(-1.23%) |
Jun 30, 2017 | 7.504 | 7.504 | 7.429 | 7.471 | 364,137 | +0.00(+0.00%) |
Jun 29, 2017 | 7.479 | 7.504 | 7.442 | 7.471 | 340,055 | -0.09(-1.21%) |
Jun 28, 2017 | 7.554 | 7.584 | 7.521 | 7.563 | 186,248 | +0.10(+1.34%) |
Jun 27, 2017 | 7.438 | 7.500 | 7.438 | 7.463 | 306,813 | +0.02(+0.22%) |
Jun 26, 2017 | 7.504 | 7.504 | 7.429 | 7.446 | 420,226 | -0.05(-0.67%) |
Jun 23, 2017 | 7.454 | 7.513 | 7.438 | 7.496 | 260,846 | +0.08(+1.12%) |
Jun 22, 2017 | 7.454 | 7.454 | 7.404 | 7.413 | 243,291 | -0.04(-0.56%) |
Jun 21, 2017 | 7.413 | 7.479 | 7.404 | 7.454 | 367,745 | +0.02(+0.22%) |
Jun 20, 2017 | 7.463 | 7.471 | 7.413 | 7.438 | 266,648 | -0.02(-0.22%) |
Jun 19, 2017 | 7.504 | 7.504 | 7.442 | 7.454 | 352,906 | -0.12(-1.65%) |
Jun 16, 2017 | 7.621 | 7.621 | 7.538 | 7.579 | 1,065,767 | +0.04(+0.55%) |
Jun 15, 2017 | 7.504 | 7.546 | 7.504 | 7.538 | 272,385 | -0.09(-1.20%) |
Jun 14, 2017 | 7.654 | 7.679 | 7.596 | 7.629 | 358,477 | +0.06(+0.77%) |
Jun 13, 2017 | 7.546 | 7.588 | 7.529 | 7.571 | 376,385 | -0.04(-0.55%) |
Jun 12, 2017 | 7.529 | 7.613 | 7.529 | 7.613 | 545,871 | +0.08(+1.11%) |
Jun 09, 2017 | 7.529 | 7.596 | 7.496 | 7.529 | 302,923 | -0.07(-0.99%) |
Jun 08, 2017 | 7.563 | 7.613 | 7.554 | 7.604 | 369,557 | +0.02(+0.22%) |
Jun 07, 2017 | 7.546 | 7.596 | 7.529 | 7.588 | 378,394 | +0.03(+0.44%) |
Jun 06, 2017 | 7.571 | 7.588 | 7.525 | 7.554 | 571,917 | -0.05(-0.66%) |
Jun 05, 2017 | 7.638 | 7.638 | 7.588 | 7.604 | 480,107 | -0.01(-0.11%) |
Jun 02, 2017 | 7.613 | 7.629 | 7.579 | 7.613 | 483,589 | +0.00(+0.00%) |
Jun 01, 2017 | 7.588 | 7.621 | 7.588 | 7.613 | 236,814 | +0.07(+0.99%) |
May 31, 2017 | 7.538 | 7.571 | 7.521 | 7.538 | 392,062 | +0.09(+1.23%) |
May 30, 2017 | 7.454 | 7.504 | 7.442 | 7.446 | 288,108 | +0.02(+0.22%) |
May 26, 2017 | 7.396 | 7.438 | 7.371 | 7.429 | 336,484 | +0.01(+0.11%) |
May 25, 2017 | 7.413 | 7.438 | 7.396 | 7.421 | 342,527 | -0.02(-0.22%) |
May 24, 2017 | 7.471 | 7.479 | 7.413 | 7.438 | 355,943 | -0.05(-0.67%) |
May 23, 2017 | 7.538 | 7.554 | 7.471 | 7.488 | 956,407 | -0.04(-0.55%) |
May 22, 2017 | 7.554 | 7.588 | 7.529 | 7.529 | 676,123 | -0.02(-0.22%) |
May 19, 2017 | 7.546 | 7.550 | 7.513 | 7.546 | 495,402 | +0.09(+1.23%) |
May 18, 2017 | 7.471 | 7.496 | 7.438 | 7.454 | 674,136 | +0.04(+0.56%) |
May 17, 2017 | 7.504 | 7.504 | 7.413 | 7.413 | 497,606 | +0.06(+0.79%) |
May 16, 2017 | 7.421 | 7.421 | 7.346 | 7.355 | 429,481 | -0.08(-1.12%) |
May 15, 2017 | 7.396 | 7.496 | 7.396 | 7.438 | 649,575 | -0.02(-0.22%) |
May 12, 2017 | 7.513 | 7.529 | 7.446 | 7.454 | 571,582 | -0.12(-1.65%) |
May 11, 2017 | 7.571 | 7.596 | 7.542 | 7.579 | 456,714 | -0.14(-1.83%) |
May 10, 2017 | 7.796 | 7.796 | 7.688 | 7.721 | 631,887 | -0.13(-1.70%) |
May 09, 2017 | 7.854 | 7.879 | 7.838 | 7.854 | 526,089 | +0.08(+1.07%) |
May 08, 2017 | 7.813 | 7.817 | 7.771 | 7.771 | 1,381,682 | -0.17(-2.10%) |
May 05, 2017 | 7.888 | 7.938 | 7.804 | 7.938 | 1,662,067 | +0.93(+13.32%) |
May 04, 2017 | 7.030 | 7.030 | 6.980 | 7.005 | 531,754 | +0.02(+0.24%) |
May 03, 2017 | 7.038 | 7.046 | 6.980 | 6.988 | 567,005 | +0.08(+1.21%) |
May 02, 2017 | 6.905 | 6.921 | 6.863 | 6.905 | 559,592 | +0.12(+1.84%) |