Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 7.800 | 7.800 | 7.000 | 7.050 | 41,298 | -0.74(-9.50%) |
Jul 28, 2017 | 8.040 | 8.070 | 7.520 | 7.790 | 28,310 | +0.02(+0.26%) |
Jul 27, 2017 | 8.150 | 8.200 | 7.480 | 7.770 | 86,528 | -0.44(-5.36%) |
Jul 26, 2017 | 7.700 | 8.600 | 7.650 | 8.210 | 136,560 | +0.45(+5.80%) |
Jul 25, 2017 | 7.740 | 7.990 | 7.245 | 7.760 | 95,583 | +0.02(+0.26%) |
Jul 24, 2017 | 6.560 | 7.740 | 6.560 | 7.740 | 117,767 | +1.05(+15.70%) |
Jul 21, 2017 | 6.622 | 6.900 | 6.590 | 6.690 | 35,085 | +0.12(+1.83%) |
Jul 20, 2017 | 6.727 | 6.770 | 6.570 | 6.570 | 8,063 | +0.01(+0.15%) |
Jul 19, 2017 | 6.750 | 6.890 | 6.550 | 6.560 | 17,959 | +0.05(+0.77%) |
Jul 18, 2017 | 6.630 | 6.870 | 6.420 | 6.510 | 39,408 | -0.02(-0.31%) |
Jul 17, 2017 | 6.740 | 6.850 | 6.420 | 6.530 | 24,663 | -0.32(-4.67%) |
Jul 14, 2017 | 6.650 | 6.860 | 6.580 | 6.850 | 16,690 | +0.14(+2.09%) |
Jul 13, 2017 | 6.730 | 6.840 | 6.710 | 6.710 | 4,948 | -0.09(-1.32%) |
Jul 12, 2017 | 6.730 | 6.800 | 6.665 | 6.800 | 35,584 | +0.02(+0.29%) |
Jul 11, 2017 | 6.700 | 6.810 | 6.680 | 6.780 | 24,684 | +0.16(+2.42%) |
Jul 10, 2017 | 6.600 | 6.640 | 6.500 | 6.620 | 14,296 | +0.12(+1.85%) |
Jul 07, 2017 | 6.610 | 6.610 | 6.270 | 6.500 | 16,984 | +0.08(+1.25%) |
Jul 06, 2017 | 6.510 | 6.310 | 6.420 | 23,078 | +0.11(+1.74%) | |
Jul 05, 2017 | 6.450 | 6.640 | 6.310 | 6.310 | 15,032 | -0.19(-2.92%) |
Jul 03, 2017 | 6.500 | 6.500 | 6.240 | 6.500 | 15,750 | +0.30(+4.82%) |
Jun 30, 2017 | 6.250 | 6.560 | 6.157 | 6.201 | 52,666 | -0.09(-1.41%) |
Jun 29, 2017 | 6.230 | 6.390 | 6.150 | 6.290 | 13,799 | -0.05(-0.79%) |
Jun 28, 2017 | 6.210 | 6.440 | 6.032 | 6.340 | 29,450 | +0.32(+5.32%) |
Jun 27, 2017 | 6.170 | 6.400 | 6.020 | 6.020 | 14,878 | +0.00(+0.00%) |
Jun 26, 2017 | 6.270 | 6.580 | 6.020 | 6.020 | 35,893 | +0.01(+0.17%) |
Jun 23, 2017 | 6.110 | 5.827 | 6.010 | 16,994 | +0.14(+2.39%) | |
Jun 22, 2017 | 6.210 | 6.210 | 5.850 | 5.870 | 55,309 | -0.41(-6.53%) |
Jun 21, 2017 | 6.330 | 6.500 | 6.256 | 6.280 | 20,487 | -0.12(-1.88%) |
Jun 20, 2017 | 6.940 | 6.940 | 6.145 | 6.400 | 57,442 | -0.59(-8.44%) |
Jun 19, 2017 | 7.000 | 7.320 | 6.850 | 6.990 | 71,819 | +0.07(+1.01%) |
Jun 16, 2017 | 6.030 | 6.990 | 6.030 | 6.920 | 153,124 | +0.89(+14.76%) |
Jun 15, 2017 | 6.120 | 6.240 | 5.216 | 6.030 | 45,957 | +0.08(+1.34%) |
Jun 14, 2017 | 5.170 | 5.950 | 5.170 | 5.950 | 149,973 | +0.79(+15.31%) |
Jun 13, 2017 | 5.010 | 5.160 | 5.000 | 5.160 | 90,866 | +0.22(+4.45%) |
Jun 12, 2017 | 4.870 | 5.000 | 4.690 | 4.940 | 51,927 | +0.05(+1.02%) |
Jun 09, 2017 | 4.970 | 4.970 | 4.780 | 4.890 | 15,455 | -0.08(-1.61%) |
Jun 08, 2017 | 5.016 | 5.020 | 4.807 | 4.970 | 9,854 | +0.01(+0.20%) |
Jun 07, 2017 | 4.970 | 4.980 | 4.910 | 4.960 | 4,174 | -0.05(-1.00%) |
Jun 06, 2017 | 5.040 | 5.040 | 4.940 | 5.010 | 1,862 | -0.03(-0.60%) |
Jun 05, 2017 | 5.020 | 5.050 | 4.930 | 5.040 | 2,601 | -0.02(-0.40%) |
Jun 02, 2017 | 4.980 | 5.200 | 4.710 | 5.060 | 26,640 | +0.04(+0.80%) |
Jun 01, 2017 | 5.040 | 5.180 | 4.900 | 5.020 | 20,112 | -0.03(-0.59%) |
May 31, 2017 | 5.080 | 5.080 | 4.990 | 5.050 | 12,702 | +0.19(+3.91%) |
May 30, 2017 | 5.070 | 4.800 | 4.860 | 30,676 | -0.21(-4.14%) | |
May 26, 2017 | 4.891 | 5.080 | 4.891 | 5.070 | 2,899 | +0.21(+4.32%) |
May 25, 2017 | 5.090 | 5.100 | 4.857 | 4.860 | 45,842 | -0.14(-2.80%) |
May 24, 2017 | 4.850 | 5.000 | 4.850 | 5.000 | 10,115 | +0.00(+0.00%) |
May 23, 2017 | 5.066 | 5.090 | 4.859 | 5.000 | 22,352 | +0.02(+0.40%) |
May 22, 2017 | 4.825 | 5.100 | 4.825 | 4.980 | 30,895 | +0.05(+1.01%) |
May 19, 2017 | 4.940 | 4.940 | 4.840 | 4.930 | 4,010 | +0.02(+0.41%) |
May 18, 2017 | 4.820 | 4.920 | 4.766 | 4.910 | 10,704 | +0.07(+1.45%) |
May 17, 2017 | 4.840 | 4.920 | 4.620 | 4.840 | 60,701 | -0.06(-1.22%) |
May 16, 2017 | 4.900 | 5.050 | 4.550 | 4.900 | 88,330 | +0.17(+3.59%) |
May 15, 2017 | 4.740 | 4.880 | 4.405 | 4.730 | 11,352 | -0.11(-2.27%) |
May 12, 2017 | 4.840 | 4.890 | 4.755 | 4.840 | 10,565 | -0.04(-0.82%) |
May 11, 2017 | 4.810 | 4.880 | 4.680 | 4.880 | 6,458 | +0.01(+0.21%) |
May 10, 2017 | 4.550 | 4.880 | 4.550 | 4.870 | 17,558 | +0.26(+5.64%) |
May 09, 2017 | 4.940 | 4.980 | 4.500 | 4.610 | 78,470 | -0.30(-6.11%) |
May 08, 2017 | 5.100 | 5.110 | 4.900 | 4.910 | 27,163 | -0.21(-4.10%) |
May 05, 2017 | 5.210 | 5.210 | 5.100 | 5.120 | 17,392 | -0.03(-0.58%) |
May 04, 2017 | 5.022 | 5.170 | 5.010 | 5.150 | 17,309 | +0.06(+1.18%) |
May 03, 2017 | 5.420 | 5.420 | 5.000 | 5.090 | 34,896 | +0.08(+1.60%) |
May 02, 2017 | 5.090 | 5.180 | 4.970 | 5.010 | 34,330 | -0.05(-0.99%) |