Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 4.770 | 4.800 | 4.560 | 4.730 | 1,059,835 | +0.00(+0.00%) |
Jul 28, 2017 | 4.600 | 4.790 | 4.400 | 4.730 | 818,595 | +0.13(+2.83%) |
Jul 27, 2017 | 4.750 | 4.950 | 4.560 | 4.600 | 1,148,374 | -0.13(-2.75%) |
Jul 26, 2017 | 4.780 | 4.890 | 4.530 | 4.730 | 946,364 | -0.03(-0.63%) |
Jul 25, 2017 | 4.850 | 4.910 | 4.640 | 4.760 | 1,047,459 | -0.13(-2.66%) |
Jul 24, 2017 | 5.060 | 5.150 | 4.690 | 4.890 | 1,513,511 | -0.28(-5.42%) |
Jul 21, 2017 | 5.300 | 5.480 | 4.729 | 5.170 | 3,204,795 | -0.43(-7.68%) |
Jul 20, 2017 | 6.100 | 5.390 | 5.600 | 2,353,400 | -0.50(-8.20%) | |
Jul 19, 2017 | 6.190 | 6.230 | 5.900 | 6.100 | 678,818 | -0.10(-1.61%) |
Jul 18, 2017 | 6.260 | 6.305 | 6.130 | 6.200 | 342,686 | -0.06(-0.96%) |
Jul 17, 2017 | 6.480 | 6.480 | 6.190 | 6.260 | 563,245 | -0.23(-3.54%) |
Jul 14, 2017 | 6.380 | 6.600 | 6.360 | 6.490 | 327,058 | +0.09(+1.41%) |
Jul 13, 2017 | 6.540 | 6.614 | 6.350 | 6.400 | 333,798 | -0.18(-2.74%) |
Jul 12, 2017 | 6.720 | 6.780 | 6.540 | 6.580 | 421,189 | -0.14(-2.08%) |
Jul 11, 2017 | 6.800 | 7.100 | 6.450 | 6.720 | 1,033,775 | +0.01(+0.15%) |
Jul 10, 2017 | 6.250 | 6.800 | 6.180 | 6.710 | 834,128 | +0.42(+6.68%) |
Jul 07, 2017 | 6.230 | 6.310 | 6.210 | 6.290 | 205,031 | +0.06(+0.96%) |
Jul 06, 2017 | 6.260 | 6.327 | 6.160 | 6.230 | 314,019 | -0.08(-1.27%) |
Jul 05, 2017 | 6.400 | 6.400 | 6.200 | 6.310 | 335,300 | -0.10(-1.56%) |
Jul 03, 2017 | 6.490 | 6.550 | 6.330 | 6.410 | 229,705 | -0.06(-0.93%) |
Jun 30, 2017 | 6.540 | 6.540 | 6.380 | 6.470 | 468,065 | +0.09(+1.41%) |
Jun 29, 2017 | 6.420 | 6.450 | 6.200 | 6.380 | 366,200 | -0.11(-1.69%) |
Jun 28, 2017 | 6.320 | 6.500 | 6.200 | 6.490 | 360,002 | +0.18(+2.85%) |
Jun 27, 2017 | 6.260 | 6.501 | 6.260 | 6.310 | 293,743 | +0.01(+0.16%) |
Jun 26, 2017 | 6.690 | 6.772 | 6.300 | 6.300 | 692,126 | -0.32(-4.83%) |
Jun 23, 2017 | 6.540 | 6.770 | 6.450 | 6.620 | 3,137,306 | +0.06(+0.91%) |
Jun 22, 2017 | 6.580 | 6.620 | 6.510 | 6.560 | 332,077 | +0.01(+0.15%) |
Jun 21, 2017 | 6.500 | 6.560 | 6.410 | 6.550 | 281,051 | +0.07(+1.08%) |
Jun 20, 2017 | 6.540 | 6.670 | 6.400 | 6.480 | 293,517 | -0.10(-1.52%) |
Jun 19, 2017 | 6.490 | 6.600 | 6.460 | 6.580 | 687,349 | +0.13(+2.02%) |
Jun 16, 2017 | 6.240 | 6.510 | 6.220 | 6.450 | 596,772 | +0.20(+3.20%) |
Jun 15, 2017 | 6.300 | 6.400 | 6.055 | 6.250 | 362,821 | -0.12(-1.88%) |
Jun 14, 2017 | 6.380 | 6.540 | 6.295 | 6.370 | 393,854 | -0.06(-0.93%) |
Jun 13, 2017 | 6.170 | 6.430 | 6.170 | 6.430 | 372,961 | +0.26(+4.21%) |
Jun 12, 2017 | 6.250 | 6.430 | 6.090 | 6.170 | 454,829 | -0.10(-1.59%) |
Jun 09, 2017 | 6.760 | 6.760 | 6.170 | 6.270 | 432,134 | -0.46(-6.84%) |
Jun 08, 2017 | 6.650 | 6.750 | 6.520 | 6.730 | 246,320 | +0.05(+0.75%) |
Jun 07, 2017 | 6.540 | 6.980 | 6.500 | 6.680 | 662,870 | +0.17(+2.61%) |
Jun 06, 2017 | 6.400 | 6.650 | 6.400 | 6.510 | 261,989 | +0.05(+0.77%) |
Jun 05, 2017 | 6.630 | 6.740 | 6.410 | 6.460 | 434,409 | -0.23(-3.44%) |
Jun 02, 2017 | 6.480 | 6.740 | 6.450 | 6.690 | 412,826 | +0.09(+1.36%) |
Jun 01, 2017 | 6.530 | 6.790 | 6.450 | 6.600 | 465,077 | +0.05(+0.76%) |
May 31, 2017 | 6.540 | 6.880 | 6.480 | 6.550 | 758,872 | +0.03(+0.46%) |
May 30, 2017 | 6.150 | 6.590 | 6.120 | 6.520 | 474,189 | +0.37(+6.02%) |
May 26, 2017 | 6.000 | 6.220 | 6.000 | 6.150 | 332,373 | +0.07(+1.15%) |
May 25, 2017 | 6.140 | 6.400 | 6.010 | 6.080 | 586,153 | -0.07(-1.14%) |
May 24, 2017 | 6.490 | 6.630 | 6.120 | 6.150 | 594,287 | -0.30(-4.65%) |
May 23, 2017 | 6.190 | 6.640 | 6.180 | 6.450 | 1,098,133 | +0.27(+4.37%) |
May 22, 2017 | 5.870 | 6.210 | 5.850 | 6.180 | 401,540 | +0.31(+5.28%) |
May 19, 2017 | 5.970 | 6.040 | 5.820 | 5.870 | 616,132 | -0.06(-1.01%) |
May 18, 2017 | 5.770 | 5.990 | 5.610 | 5.930 | 768,868 | +0.13(+2.24%) |
May 17, 2017 | 6.050 | 6.070 | 5.870 | 5.800 | 983,198 | -0.30(-4.92%) |
May 16, 2017 | 6.930 | 6.930 | 6.000 | 6.100 | 2,323,748 | -0.90(-12.86%) |
May 15, 2017 | 6.620 | 7.150 | 6.620 | 7.000 | 859,983 | +0.44(+6.71%) |
May 12, 2017 | 6.600 | 6.640 | 6.431 | 6.560 | 380,284 | -0.03(-0.46%) |
May 11, 2017 | 6.600 | 6.692 | 6.330 | 6.590 | 378,374 | -0.04(-0.60%) |
May 10, 2017 | 6.540 | 6.680 | 6.325 | 6.630 | 471,392 | +0.07(+1.07%) |
May 09, 2017 | 6.320 | 6.590 | 6.250 | 6.560 | 561,821 | +0.23(+3.63%) |
May 08, 2017 | 6.500 | 6.530 | 6.230 | 6.330 | 734,306 | -0.20(-3.06%) |
May 05, 2017 | 6.690 | 6.730 | 6.510 | 6.530 | 532,952 | -0.15(-2.25%) |
May 04, 2017 | 6.900 | 7.020 | 6.530 | 6.680 | 892,729 | -0.19(-2.77%) |
May 03, 2017 | 6.810 | 7.226 | 6.800 | 6.870 | 1,129,410 | +0.07(+1.03%) |
May 02, 2017 | 6.890 | 7.020 | 6.720 | 6.800 | 325,629 | -0.09(-1.31%) |