Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 7.325 | 7.498 | 7.268 | 7.325 | 9,788 | -0.09(-1.17%) |
Jul 28, 2017 | 7.412 | 7.412 | 7.412 | 7.412 | 1,870 | +0.20(+2.76%) |
Jul 27, 2017 | 7.470 | 7.506 | 7.213 | 7.213 | 5,195 | -0.16(-2.18%) |
Jul 26, 2017 | 7.374 | 7.460 | 7.174 | 7.374 | 18,134 | +0.06(+0.78%) |
Jul 25, 2017 | 7.317 | 7.488 | 7.256 | 7.317 | 18,759 | +0.14(+1.99%) |
Jul 24, 2017 | 7.317 | 7.317 | 7.049 | 7.174 | 23,381 | -0.06(-0.79%) |
Jul 21, 2017 | 7.088 | 7.431 | 7.053 | 7.231 | 28,197 | +0.31(+4.55%) |
Jul 20, 2017 | 6.745 | 7.059 | 6.659 | 6.916 | 44,708 | +0.26(+3.86%) |
Jul 19, 2017 | 6.610 | 6.688 | 6.610 | 6.659 | 46,404 | +0.06(+0.87%) |
Jul 18, 2017 | 6.602 | 6.631 | 6.574 | 6.602 | 5,676 | +0.03(+0.43%) |
Jul 17, 2017 | 6.574 | 6.671 | 6.574 | 6.574 | 5,484 | -0.06(-0.86%) |
Jul 14, 2017 | 6.574 | 6.685 | 6.574 | 6.631 | 12,212 | +0.03(+0.43%) |
Jul 13, 2017 | 6.659 | 6.659 | 6.602 | 6.602 | 4,315 | -0.09(-1.28%) |
Jul 12, 2017 | 6.602 | 6.703 | 6.576 | 6.688 | 11,401 | +0.06(+0.86%) |
Jul 11, 2017 | 6.631 | 6.659 | 6.574 | 6.631 | 22,839 | -0.05(-0.72%) |
Jul 10, 2017 | 6.716 | 6.716 | 6.627 | 6.679 | 10,080 | +0.05(+0.72%) |
Jul 07, 2017 | 6.745 | 6.745 | 6.631 | 6.631 | 2,643 | -0.11(-1.69%) |
Jul 06, 2017 | 6.716 | 6.774 | 6.631 | 6.745 | 20,694 | -0.03(-0.42%) |
Jul 05, 2017 | 6.831 | 6.831 | 6.688 | 6.774 | 7,219 | +0.06(+0.85%) |
Jul 03, 2017 | 6.767 | 6.794 | 6.716 | 6.716 | 2,792 | +0.03(+0.43%) |
Jun 30, 2017 | 6.659 | 6.742 | 6.602 | 6.688 | 11,717 | -0.06(-0.85%) |
Jun 29, 2017 | 6.916 | 6.916 | 6.545 | 6.745 | 10,195 | -0.04(-0.56%) |
Jun 28, 2017 | 6.841 | 6.914 | 6.745 | 6.783 | 12,814 | -0.08(-1.12%) |
Jun 27, 2017 | 6.889 | 6.974 | 6.860 | 6.860 | 9,303 | -0.06(-0.82%) |
Jun 26, 2017 | 6.860 | 7.084 | 6.860 | 6.917 | 7,270 | +0.12(+1.71%) |
Jun 23, 2017 | 6.688 | 6.801 | 6.688 | 6.801 | 2,952 | +0.08(+1.22%) |
Jun 22, 2017 | 6.634 | 6.804 | 6.577 | 6.719 | 14,746 | +0.09(+1.28%) |
Jun 21, 2017 | 6.662 | 6.832 | 6.605 | 6.634 | 6,834 | -0.11(-1.68%) |
Jun 20, 2017 | 6.605 | 6.832 | 6.433 | 6.747 | 11,120 | +0.14(+2.15%) |
Jun 19, 2017 | 6.889 | 6.889 | 6.378 | 6.605 | 34,687 | -0.23(-3.32%) |
Jun 16, 2017 | 6.917 | 6.927 | 6.747 | 6.832 | 14,293 | -0.09(-1.23%) |
Jun 15, 2017 | 7.314 | 7.314 | 6.917 | 6.917 | 42,696 | -0.45(-6.15%) |
Jun 14, 2017 | 7.512 | 7.512 | 7.314 | 7.371 | 11,171 | -0.06(-0.76%) |
Jun 13, 2017 | 7.564 | 7.600 | 7.399 | 7.427 | 8,631 | -0.17(-2.20%) |
Jun 12, 2017 | 7.541 | 7.711 | 7.515 | 7.595 | 10,628 | -0.06(-0.74%) |
Jun 09, 2017 | 7.462 | 7.654 | 7.462 | 7.651 | 8,839 | +0.21(+2.82%) |
Jun 08, 2017 | 7.342 | 7.545 | 7.342 | 7.442 | 13,908 | +0.04(+0.57%) |
Jun 07, 2017 | 7.484 | 7.484 | 7.382 | 7.399 | 5,104 | -0.03(-0.38%) |
Jun 06, 2017 | 7.427 | 7.640 | 7.427 | 7.427 | 6,737 | -0.06(-0.82%) |
Jun 05, 2017 | 7.560 | 7.560 | 7.413 | 7.489 | 5,561 | -0.14(-1.80%) |
Jun 02, 2017 | 7.512 | 7.680 | 7.512 | 7.626 | 6,058 | +0.26(+3.46%) |
Jun 01, 2017 | 6.945 | 7.484 | 6.945 | 7.371 | 25,743 | +0.37(+5.26%) |
May 31, 2017 | 7.832 | 7.874 | 7.002 | 7.002 | 49,049 | -0.99(-12.41%) |
May 30, 2017 | 8.300 | 8.420 | 7.796 | 7.994 | 32,040 | -0.43(-5.05%) |
May 26, 2017 | 8.391 | 8.420 | 8.335 | 8.420 | 4,178 | +0.15(+1.80%) |
May 25, 2017 | 8.271 | 8.403 | 8.271 | 8.271 | 7,658 | +0.00(+0.00%) |
May 24, 2017 | 8.383 | 8.383 | 8.246 | 8.271 | 3,240 | -0.06(-0.68%) |
May 23, 2017 | 8.340 | 8.340 | 8.260 | 8.327 | 5,340 | -0.08(-1.00%) |
May 22, 2017 | 8.204 | 8.412 | 8.086 | 8.412 | 8,763 | +0.12(+1.42%) |
May 19, 2017 | 8.102 | 8.355 | 7.961 | 8.294 | 23,565 | +0.19(+2.36%) |
May 18, 2017 | 7.990 | 8.158 | 7.990 | 8.102 | 12,409 | +0.06(+0.70%) |
May 17, 2017 | 8.186 | 8.186 | 8.018 | 8.046 | 13,219 | -0.14(-1.72%) |
May 16, 2017 | 8.018 | 8.312 | 7.930 | 8.186 | 8,438 | +0.03(+0.34%) |
May 15, 2017 | 8.130 | 8.409 | 7.895 | 8.158 | 10,448 | +0.06(+0.69%) |
May 12, 2017 | 7.821 | 8.102 | 7.809 | 8.102 | 14,343 | +0.45(+5.88%) |
May 11, 2017 | 7.455 | 7.821 | 7.455 | 7.652 | 13,516 | +0.20(+2.64%) |
May 09, 2017 | 7.455 | 538 | -0.27(-3.47%) | |||
May 08, 2017 | 7.735 | 7.821 | 7.705 | 7.723 | 2,783 | +0.01(+0.19%) |
May 05, 2017 | 7.680 | 7.764 | 7.669 | 7.708 | 16,705 | +0.01(+0.15%) |
May 04, 2017 | 7.933 | 8.271 | 7.455 | 7.696 | 33,756 | -0.32(-4.01%) |
May 03, 2017 | 8.186 | 8.215 | 7.877 | 8.018 | 8,879 | -0.11(-1.38%) |
May 02, 2017 | 8.102 | 8.355 | 8.074 | 8.130 | 8,300 | -0.06(-0.69%) |