Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 7.020 | 7.100 | 6.950 | 7.020 | 140,132 | -0.03(-0.43%) |
Jul 28, 2017 | 7.120 | 7.250 | 6.955 | 7.050 | 75,489 | -0.10(-1.40%) |
Jul 27, 2017 | 7.210 | 7.250 | 7.070 | 7.150 | 47,431 | -0.01(-0.14%) |
Jul 26, 2017 | 7.280 | 7.280 | 7.070 | 7.160 | 26,932 | -0.10(-1.38%) |
Jul 25, 2017 | 7.120 | 7.380 | 7.120 | 7.260 | 63,386 | +0.17(+2.40%) |
Jul 24, 2017 | 7.210 | 7.240 | 7.020 | 7.090 | 94,527 | -0.11(-1.53%) |
Jul 21, 2017 | 7.590 | 7.590 | 7.150 | 7.200 | 175,756 | -0.19(-2.57%) |
Jul 20, 2017 | 7.510 | 7.510 | 7.310 | 7.390 | 46,772 | -0.13(-1.73%) |
Jul 19, 2017 | 7.330 | 7.550 | 7.250 | 7.520 | 45,145 | +0.22(+3.01%) |
Jul 18, 2017 | 7.450 | 7.460 | 7.170 | 7.300 | 74,585 | -0.23(-3.05%) |
Jul 17, 2017 | 7.570 | 7.610 | 7.360 | 7.530 | 110,600 | -0.09(-1.18%) |
Jul 14, 2017 | 7.610 | 7.690 | 7.430 | 7.620 | 68,370 | +0.00(+0.00%) |
Jul 13, 2017 | 7.410 | 7.630 | 7.325 | 7.620 | 113,674 | +0.21(+2.83%) |
Jul 12, 2017 | 7.010 | 7.420 | 7.010 | 7.410 | 124,799 | +0.44(+6.31%) |
Jul 11, 2017 | 7.130 | 7.150 | 6.940 | 6.970 | 80,297 | -0.18(-2.52%) |
Jul 10, 2017 | 7.170 | 7.320 | 7.050 | 7.150 | 57,446 | -0.07(-0.97%) |
Jul 07, 2017 | 7.320 | 7.390 | 7.180 | 7.220 | 89,157 | -0.07(-0.96%) |
Jul 06, 2017 | 7.290 | 7.440 | 7.220 | 7.290 | 70,671 | -0.04(-0.55%) |
Jul 05, 2017 | 7.480 | 7.510 | 7.135 | 7.330 | 82,167 | -0.14(-1.87%) |
Jul 03, 2017 | 7.510 | 7.600 | 7.420 | 7.470 | 51,866 | +0.00(+0.00%) |
Jun 30, 2017 | 7.560 | 7.560 | 7.390 | 7.470 | 53,772 | -0.02(-0.27%) |
Jun 29, 2017 | 7.570 | 7.570 | 7.280 | 7.490 | 90,945 | -0.02(-0.27%) |
Jun 28, 2017 | 7.260 | 7.510 | 7.190 | 7.510 | 156,956 | +0.30(+4.16%) |
Jun 27, 2017 | 7.330 | 7.330 | 7.150 | 7.210 | 92,173 | -0.07(-0.96%) |
Jun 26, 2017 | 7.160 | 7.320 | 7.040 | 7.280 | 99,193 | +0.14(+1.96%) |
Jun 23, 2017 | 6.950 | 7.150 | 6.820 | 7.140 | 338,530 | +0.20(+2.88%) |
Jun 22, 2017 | 6.920 | 6.980 | 6.850 | 6.940 | 105,506 | +0.02(+0.29%) |
Jun 21, 2017 | 7.020 | 7.098 | 6.810 | 6.920 | 89,379 | -0.09(-1.28%) |
Jun 20, 2017 | 7.220 | 7.240 | 6.980 | 7.010 | 45,060 | -0.28(-3.84%) |
Jun 19, 2017 | 7.200 | 7.340 | 7.170 | 7.290 | 56,052 | +0.15(+2.10%) |
Jun 16, 2017 | 7.150 | 7.250 | 7.075 | 7.140 | 122,905 | -0.27(-3.64%) |
Jun 15, 2017 | 7.250 | 7.460 | 7.170 | 7.410 | 65,559 | -0.01(-0.13%) |
Jun 14, 2017 | 7.370 | 7.480 | 7.260 | 7.420 | 70,614 | +0.06(+0.82%) |
Jun 13, 2017 | 7.580 | 7.680 | 7.300 | 7.360 | 105,087 | -0.19(-2.52%) |
Jun 12, 2017 | 7.570 | 7.700 | 7.365 | 7.550 | 82,592 | -0.02(-0.26%) |
Jun 09, 2017 | 7.320 | 7.590 | 7.140 | 7.570 | 88,214 | +0.25(+3.42%) |
Jun 08, 2017 | 7.200 | 7.430 | 7.130 | 7.320 | 79,282 | +0.12(+1.67%) |
Jun 07, 2017 | 7.000 | 7.210 | 7.000 | 7.200 | 58,932 | +0.20(+2.86%) |
Jun 06, 2017 | 7.140 | 7.140 | 6.970 | 7.000 | 85,519 | -0.23(-3.18%) |
Jun 05, 2017 | 7.350 | 7.350 | 7.220 | 7.230 | 34,240 | -0.12(-1.63%) |
Jun 02, 2017 | 7.320 | 7.580 | 7.280 | 7.350 | 126,852 | +0.03(+0.41%) |
Jun 01, 2017 | 7.140 | 7.380 | 7.060 | 7.320 | 94,935 | +0.19(+2.66%) |
May 31, 2017 | 7.010 | 7.260 | 6.920 | 7.130 | 129,503 | +0.13(+1.86%) |
May 30, 2017 | 7.150 | 7.150 | 6.980 | 7.000 | 138,463 | -0.18(-2.51%) |
May 26, 2017 | 7.130 | 7.250 | 7.055 | 7.180 | 46,621 | -0.04(-0.55%) |
May 25, 2017 | 7.190 | 7.320 | 7.100 | 7.220 | 79,333 | +0.06(+0.84%) |
May 24, 2017 | 7.460 | 7.530 | 7.120 | 7.160 | 110,438 | -0.30(-4.02%) |
May 23, 2017 | 7.220 | 7.580 | 7.150 | 7.460 | 87,211 | +0.24(+3.32%) |
May 22, 2017 | 7.290 | 7.440 | 7.140 | 7.220 | 114,267 | +0.00(+0.00%) |
May 19, 2017 | 7.310 | 7.370 | 7.200 | 7.220 | 110,416 | -0.08(-1.10%) |
May 18, 2017 | 7.460 | 7.500 | 7.290 | 7.300 | 95,406 | -0.17(-2.28%) |
May 17, 2017 | 7.790 | 7.690 | 7.470 | 7.470 | 169,405 | -0.32(-4.11%) |
May 16, 2017 | 8.040 | 8.050 | 7.770 | 7.790 | 77,396 | -0.26(-3.23%) |
May 15, 2017 | 8.180 | 8.230 | 8.000 | 8.050 | 118,404 | -0.04(-0.49%) |
May 12, 2017 | 8.490 | 8.500 | 8.020 | 8.090 | 121,777 | -0.48(-5.60%) |
May 11, 2017 | 8.350 | 8.610 | 8.110 | 8.570 | 135,786 | +0.12(+1.42%) |
May 10, 2017 | 7.660 | 8.520 | 7.660 | 8.450 | 229,442 | +0.79(+10.31%) |
May 09, 2017 | 7.650 | 7.800 | 7.580 | 7.660 | 291,420 | +0.07(+0.92%) |
May 08, 2017 | 7.470 | 7.725 | 7.470 | 7.590 | 248,932 | +0.14(+1.88%) |
May 05, 2017 | 7.830 | 7.830 | 7.430 | 7.450 | 118,901 | -0.28(-3.62%) |
May 04, 2017 | 7.640 | 7.970 | 7.640 | 7.730 | 253,030 | +0.11(+1.44%) |
May 03, 2017 | 7.550 | 7.660 | 7.350 | 7.620 | 121,073 | +0.04(+0.53%) |
May 02, 2017 | 7.620 | 7.680 | 7.510 | 7.580 | 92,059 | -0.02(-0.26%) |