Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 6.550 | 6.800 | 6.500 | 6.700 | 449,397 | +0.20(+3.08%) |
Jul 28, 2017 | 6.400 | 6.525 | 6.350 | 6.500 | 321,287 | +0.10(+1.56%) |
Jul 27, 2017 | 6.800 | 6.854 | 6.300 | 6.400 | 663,545 | -0.60(-8.57%) |
Jul 26, 2017 | 6.850 | 7.150 | 6.850 | 7.000 | 271,431 | +0.15(+2.19%) |
Jul 25, 2017 | 6.800 | 6.900 | 6.750 | 6.850 | 221,220 | +0.07(+1.11%) |
Jul 24, 2017 | 6.600 | 6.850 | 6.600 | 6.775 | 139,481 | +0.18(+2.65%) |
Jul 21, 2017 | 6.800 | 6.900 | 6.575 | 6.600 | 446,880 | -0.15(-2.22%) |
Jul 20, 2017 | 6.750 | 6.450 | 6.750 | 187,840 | +0.25(+3.85%) | |
Jul 19, 2017 | 6.500 | 6.550 | 6.425 | 6.500 | 82,795 | +0.05(+0.78%) |
Jul 18, 2017 | 6.400 | 6.500 | 6.300 | 6.450 | 142,883 | +0.00(+0.00%) |
Jul 17, 2017 | 6.450 | 6.550 | 6.350 | 6.450 | 127,852 | -0.05(-0.77%) |
Jul 14, 2017 | 6.450 | 6.667 | 6.450 | 6.500 | 165,768 | +0.00(+0.00%) |
Jul 13, 2017 | 6.500 | 6.550 | 6.350 | 6.500 | 98,237 | +0.05(+0.78%) |
Jul 12, 2017 | 6.400 | 6.650 | 6.400 | 6.450 | 129,742 | +0.10(+1.57%) |
Jul 11, 2017 | 6.300 | 6.450 | 6.200 | 6.350 | 123,518 | +0.10(+1.60%) |
Jul 10, 2017 | 6.350 | 6.350 | 6.200 | 6.250 | 129,119 | -0.05(-0.79%) |
Jul 07, 2017 | 6.200 | 6.350 | 6.150 | 6.300 | 209,958 | +0.15(+2.44%) |
Jul 06, 2017 | 6.300 | 6.300 | 6.100 | 6.150 | 292,382 | -0.15(-2.38%) |
Jul 05, 2017 | 6.250 | 6.350 | 6.100 | 6.300 | 303,517 | +0.05(+0.80%) |
Jul 03, 2017 | 6.200 | 6.300 | 6.100 | 6.250 | 119,934 | +0.05(+0.81%) |
Jun 30, 2017 | 6.250 | 6.350 | 6.125 | 6.200 | 175,808 | +0.00(+0.00%) |
Jun 29, 2017 | 6.300 | 6.400 | 6.150 | 6.200 | 244,844 | -0.15(-2.36%) |
Jun 28, 2017 | 6.050 | 6.400 | 6.000 | 6.350 | 195,844 | +0.30(+4.96%) |
Jun 27, 2017 | 6.100 | 6.250 | 6.000 | 6.050 | 277,806 | -0.05(-0.82%) |
Jun 26, 2017 | 6.150 | 6.250 | 5.975 | 6.100 | 488,098 | +0.00(+0.00%) |
Jun 23, 2017 | 6.050 | 6.150 | 6.050 | 6.100 | 654,236 | -0.03(-0.41%) |
Jun 22, 2017 | 6.150 | 6.250 | 6.000 | 6.125 | 212,272 | +0.03(+0.41%) |
Jun 21, 2017 | 6.250 | 6.350 | 6.050 | 6.100 | 267,175 | -0.15(-2.40%) |
Jun 20, 2017 | 6.350 | 6.425 | 6.150 | 6.250 | 177,536 | -0.15(-2.34%) |
Jun 19, 2017 | 6.300 | 6.450 | 6.050 | 6.400 | 209,064 | +0.15(+2.40%) |
Jun 16, 2017 | 6.200 | 6.300 | 6.150 | 6.250 | 409,232 | -0.05(-0.79%) |
Jun 15, 2017 | 6.350 | 6.400 | 6.200 | 6.300 | 153,468 | -0.10(-1.56%) |
Jun 14, 2017 | 6.350 | 6.450 | 6.175 | 6.400 | 278,090 | +0.05(+0.79%) |
Jun 13, 2017 | 6.450 | 6.475 | 6.250 | 6.350 | 376,161 | -0.10(-1.55%) |
Jun 12, 2017 | 6.150 | 6.500 | 6.000 | 6.450 | 639,528 | +0.30(+4.88%) |
Jun 09, 2017 | 6.300 | 6.350 | 6.100 | 6.150 | 327,647 | -0.10(-1.60%) |
Jun 08, 2017 | 6.350 | 6.350 | 6.100 | 6.250 | 245,259 | -0.10(-1.57%) |
Jun 07, 2017 | 6.250 | 6.350 | 6.100 | 6.350 | 172,181 | +0.15(+2.42%) |
Jun 06, 2017 | 6.150 | 6.350 | 6.100 | 6.200 | 462,080 | +0.00(+0.00%) |
Jun 05, 2017 | 6.200 | 6.250 | 6.050 | 6.200 | 470,547 | +0.00(+0.00%) |
Jun 02, 2017 | 6.050 | 6.300 | 6.050 | 6.200 | 217,607 | +0.15(+2.48%) |
Jun 01, 2017 | 6.000 | 6.150 | 5.950 | 6.050 | 194,256 | +0.10(+1.68%) |
May 31, 2017 | 6.000 | 6.050 | 5.950 | 5.950 | 759,101 | -0.05(-0.83%) |
May 30, 2017 | 6.200 | 6.350 | 5.950 | 6.000 | 718,010 | -0.25(-4.00%) |
May 26, 2017 | 6.000 | 6.250 | 6.000 | 6.250 | 148,942 | +0.25(+4.17%) |
May 25, 2017 | 6.050 | 6.200 | 5.950 | 6.000 | 551,378 | -0.05(-0.83%) |
May 24, 2017 | 6.100 | 6.250 | 6.000 | 6.050 | 1,669,722 | -0.05(-0.82%) |
May 23, 2017 | 6.300 | 6.400 | 6.050 | 6.100 | 393,287 | -0.15(-2.40%) |
May 22, 2017 | 6.000 | 6.350 | 6.000 | 6.250 | 225,437 | +0.25(+4.17%) |
May 19, 2017 | 6.000 | 6.100 | 5.950 | 6.000 | 168,417 | +0.00(+0.00%) |
May 18, 2017 | 5.900 | 6.050 | 5.850 | 6.000 | 262,466 | +0.10(+1.69%) |
May 17, 2017 | 5.900 | 5.983 | 5.825 | 5.900 | 362,636 | +0.00(+0.00%) |
May 16, 2017 | 6.050 | 6.200 | 5.900 | 5.900 | 550,584 | -0.15(-2.48%) |
May 15, 2017 | 5.900 | 6.200 | 5.900 | 6.050 | 294,329 | +0.15(+2.54%) |
May 12, 2017 | 5.900 | 5.975 | 5.800 | 5.900 | 281,350 | -0.05(-0.84%) |
May 11, 2017 | 5.950 | 6.000 | 5.825 | 5.950 | 280,137 | +0.05(+0.85%) |
May 10, 2017 | 5.850 | 5.950 | 5.850 | 5.900 | 289,077 | +0.05(+0.85%) |
May 09, 2017 | 5.900 | 5.950 | 5.800 | 5.850 | 426,045 | -0.05(-0.85%) |
May 08, 2017 | 6.100 | 6.100 | 5.650 | 5.900 | 727,569 | -0.12(-2.07%) |
May 05, 2017 | 5.600 | 6.350 | 5.400 | 6.025 | 5,207,199 | -2.67(-30.75%) |
May 04, 2017 | 8.500 | 8.700 | 8.300 | 8.700 | 151,629 | +0.25(+2.96%) |
May 03, 2017 | 8.550 | 8.700 | 8.250 | 8.450 | 73,097 | -0.10(-1.17%) |
May 02, 2017 | 8.600 | 8.750 | 8.550 | 8.550 | 99,745 | -0.05(-0.58%) |