Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 7.400 | 8.180 | 7.160 | 8.010 | 1,240,044 | +0.59(+7.95%) |
Jul 28, 2017 | 7.150 | 7.430 | 6.970 | 7.420 | 402,663 | +0.17(+2.34%) |
Jul 27, 2017 | 6.600 | 7.260 | 6.560 | 7.250 | 326,460 | +0.65(+9.85%) |
Jul 26, 2017 | 6.350 | 6.890 | 6.340 | 6.600 | 488,327 | +0.28(+4.43%) |
Jul 25, 2017 | 6.230 | 6.480 | 6.230 | 6.320 | 298,667 | +0.12(+1.94%) |
Jul 24, 2017 | 6.630 | 6.680 | 6.100 | 6.200 | 438,383 | -0.48(-7.19%) |
Jul 21, 2017 | 6.820 | 6.820 | 6.510 | 6.680 | 118,106 | -0.09(-1.33%) |
Jul 20, 2017 | 6.780 | 6.880 | 6.690 | 6.770 | 92,322 | -0.02(-0.29%) |
Jul 19, 2017 | 6.640 | 6.870 | 6.610 | 6.790 | 159,828 | +0.15(+2.26%) |
Jul 18, 2017 | 6.810 | 6.930 | 6.600 | 6.640 | 140,111 | -0.20(-2.92%) |
Jul 17, 2017 | 6.580 | 7.000 | 6.580 | 6.840 | 203,700 | +0.26(+3.95%) |
Jul 14, 2017 | 6.910 | 6.960 | 6.570 | 6.580 | 136,035 | -0.34(-4.91%) |
Jul 13, 2017 | 6.420 | 6.950 | 6.420 | 6.920 | 185,452 | +0.49(+7.62%) |
Jul 12, 2017 | 6.550 | 6.660 | 6.420 | 6.430 | 106,920 | -0.06(-0.92%) |
Jul 11, 2017 | 6.410 | 6.510 | 6.120 | 6.490 | 279,093 | +0.11(+1.72%) |
Jul 10, 2017 | 6.750 | 6.750 | 6.360 | 6.380 | 208,290 | -0.36(-5.34%) |
Jul 07, 2017 | 6.640 | 6.760 | 6.570 | 6.740 | 179,273 | +0.12(+1.81%) |
Jul 06, 2017 | 6.990 | 7.060 | 6.550 | 6.620 | 233,505 | -0.37(-5.29%) |
Jul 05, 2017 | 7.170 | 7.210 | 6.870 | 6.990 | 190,122 | -0.19(-2.65%) |
Jul 03, 2017 | 7.130 | 7.246 | 7.000 | 7.180 | 98,993 | +0.10(+1.41%) |
Jun 30, 2017 | 7.200 | 7.213 | 6.960 | 7.080 | 129,000 | -0.08(-1.12%) |
Jun 29, 2017 | 6.850 | 7.220 | 6.850 | 7.160 | 275,042 | +0.30(+4.37%) |
Jun 28, 2017 | 7.070 | 7.140 | 6.830 | 6.860 | 263,480 | -0.14(-2.00%) |
Jun 27, 2017 | 6.710 | 7.250 | 6.710 | 7.000 | 571,685 | +0.31(+4.63%) |
Jun 26, 2017 | 6.770 | 6.820 | 6.640 | 6.690 | 432,973 | -0.01(-0.15%) |
Jun 23, 2017 | 6.600 | 6.790 | 6.490 | 6.700 | 458,241 | +0.09(+1.36%) |
Jun 22, 2017 | 6.410 | 6.695 | 6.350 | 6.610 | 213,298 | +0.20(+3.12%) |
Jun 21, 2017 | 6.620 | 6.620 | 6.270 | 6.410 | 298,666 | -0.21(-3.17%) |
Jun 20, 2017 | 6.870 | 6.870 | 6.480 | 6.620 | 417,639 | -0.27(-3.92%) |
Jun 19, 2017 | 6.980 | 7.030 | 6.640 | 6.890 | 273,577 | -0.04(-0.58%) |
Jun 16, 2017 | 6.920 | 6.940 | 6.800 | 6.930 | 264,960 | -0.06(-0.86%) |
Jun 15, 2017 | 6.880 | 7.020 | 6.840 | 6.990 | 227,701 | +0.01(+0.14%) |
Jun 14, 2017 | 6.890 | 6.985 | 6.760 | 6.980 | 393,906 | +0.12(+1.75%) |
Jun 13, 2017 | 6.730 | 7.000 | 6.650 | 6.860 | 335,116 | +0.17(+2.54%) |
Jun 12, 2017 | 6.560 | 6.860 | 6.520 | 6.690 | 629,088 | +0.12(+1.83%) |
Jun 09, 2017 | 6.590 | 6.590 | 6.250 | 6.570 | 597,775 | +0.01(+0.15%) |
Jun 08, 2017 | 6.260 | 6.780 | 6.250 | 6.560 | 1,094,275 | +0.42(+6.84%) |
Jun 07, 2017 | 6.220 | 6.410 | 6.000 | 6.140 | 731,963 | -0.07(-1.13%) |
Jun 06, 2017 | 6.160 | 6.240 | 5.990 | 6.210 | 1,036,264 | +0.06(+0.98%) |
Jun 05, 2017 | 5.980 | 6.264 | 5.900 | 6.150 | 968,285 | +0.17(+2.84%) |
Jun 02, 2017 | 6.160 | 6.649 | 5.910 | 5.980 | 3,389,290 | -1.44(-19.41%) |
Jun 01, 2017 | 7.850 | 7.850 | 7.380 | 7.420 | 647,064 | -0.37(-4.75%) |
May 31, 2017 | 7.830 | 7.880 | 7.500 | 7.790 | 446,168 | -0.07(-0.89%) |
May 30, 2017 | 7.990 | 8.060 | 7.780 | 7.860 | 530,550 | -0.13(-1.63%) |
May 26, 2017 | 7.900 | 8.040 | 7.670 | 7.990 | 231,464 | +0.10(+1.27%) |
May 25, 2017 | 7.750 | 7.890 | 7.620 | 7.890 | 214,359 | +0.22(+2.87%) |
May 24, 2017 | 7.630 | 7.840 | 7.610 | 7.670 | 176,124 | -0.01(-0.13%) |
May 23, 2017 | 8.050 | 8.100 | 7.450 | 7.680 | 259,247 | -0.30(-3.76%) |
May 22, 2017 | 8.140 | 8.185 | 7.860 | 7.980 | 653,498 | -0.08(-0.99%) |
May 19, 2017 | 7.860 | 8.140 | 7.720 | 8.060 | 275,580 | +0.18(+2.28%) |
May 18, 2017 | 8.890 | 9.020 | 7.870 | 7.880 | 603,194 | -0.99(-11.16%) |
May 17, 2017 | 8.760 | 9.125 | 8.670 | 8.870 | 387,855 | -0.08(-0.89%) |
May 16, 2017 | 9.110 | 9.150 | 8.550 | 8.950 | 301,839 | -0.21(-2.29%) |
May 15, 2017 | 9.120 | 9.350 | 8.990 | 9.160 | 187,780 | +0.05(+0.55%) |
May 12, 2017 | 9.540 | 9.680 | 9.030 | 9.110 | 228,913 | -0.55(-5.69%) |
May 11, 2017 | 10.17 | 10.17 | 9.580 | 9.660 | 381,282 | -0.59(-5.76%) |
May 10, 2017 | 10.01 | 10.32 | 9.810 | 10.25 | 172,981 | +0.27(+2.71%) |
May 09, 2017 | 10.10 | 10.14 | 9.910 | 9.980 | 87,133 | -0.03(-0.30%) |
May 08, 2017 | 10.52 | 10.63 | 9.960 | 10.01 | 147,696 | -0.41(-3.93%) |
May 05, 2017 | 10.22 | 10.50 | 10.03 | 10.42 | 249,707 | +0.33(+3.27%) |
May 04, 2017 | 10.55 | 10.55 | 10.05 | 10.09 | 110,660 | -0.45(-4.27%) |
May 03, 2017 | 10.74 | 10.74 | 10.45 | 10.54 | 116,115 | -0.21(-1.95%) |
May 02, 2017 | 10.65 | 10.89 | 10.58 | 10.75 | 140,472 | +0.17(+1.61%) |