Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 7.060 | 7.270 | 5.920 | 5.940 | 5,083,155 | -1.02(-14.66%) |
Jul 28, 2017 | 6.640 | 7.150 | 6.290 | 6.960 | 8,234,573 | +0.87(+14.29%) |
Jul 27, 2017 | 6.280 | 6.380 | 5.970 | 6.090 | 3,846,110 | -0.10(-1.62%) |
Jul 26, 2017 | 6.170 | 6.515 | 6.127 | 6.190 | 2,463,820 | +0.07(+1.14%) |
Jul 25, 2017 | 6.390 | 6.450 | 6.090 | 6.120 | 3,972,093 | -0.22(-3.47%) |
Jul 24, 2017 | 5.670 | 6.380 | 5.600 | 6.340 | 4,316,042 | +0.68(+12.01%) |
Jul 21, 2017 | 5.940 | 6.000 | 5.460 | 5.660 | 3,919,682 | -0.24(-4.07%) |
Jul 20, 2017 | 5.970 | 6.100 | 5.860 | 5.900 | 2,194,265 | -0.06(-1.01%) |
Jul 19, 2017 | 6.300 | 6.439 | 5.860 | 5.960 | 2,850,666 | -0.30(-4.79%) |
Jul 18, 2017 | 6.520 | 6.569 | 6.230 | 6.260 | 2,977,049 | -0.32(-4.86%) |
Jul 17, 2017 | 6.780 | 6.855 | 6.530 | 6.580 | 1,783,901 | -0.21(-3.09%) |
Jul 14, 2017 | 7.130 | 7.250 | 6.740 | 6.790 | 1,706,256 | -0.31(-4.37%) |
Jul 13, 2017 | 6.880 | 7.305 | 6.620 | 7.100 | 3,355,953 | +0.18(+2.60%) |
Jul 12, 2017 | 6.850 | 6.940 | 6.590 | 6.920 | 2,170,055 | +0.10(+1.47%) |
Jul 11, 2017 | 7.300 | 7.320 | 6.680 | 6.820 | 3,658,210 | -0.54(-7.34%) |
Jul 10, 2017 | 7.750 | 7.873 | 7.290 | 7.360 | 1,995,253 | -0.37(-4.79%) |
Jul 07, 2017 | 7.580 | 7.880 | 7.530 | 7.730 | 2,411,229 | +0.25(+3.34%) |
Jul 06, 2017 | 7.950 | 8.040 | 7.355 | 7.480 | 6,228,950 | +0.18(+2.47%) |
Jul 05, 2017 | 6.840 | 7.470 | 6.799 | 7.300 | 2,463,016 | +0.49(+7.20%) |
Jul 03, 2017 | 7.000 | 7.000 | 6.590 | 6.810 | 1,362,614 | -0.30(-4.22%) |
Jun 30, 2017 | 7.250 | 7.342 | 7.040 | 7.110 | 2,288,047 | -0.11(-1.52%) |
Jun 29, 2017 | 7.190 | 7.397 | 7.070 | 7.220 | 3,533,877 | +0.22(+3.14%) |
Jun 28, 2017 | 6.590 | 7.100 | 6.450 | 7.000 | 4,097,239 | +0.46(+7.03%) |
Jun 27, 2017 | 6.900 | 7.000 | 6.500 | 6.540 | 3,235,982 | -0.28(-4.11%) |
Jun 26, 2017 | 6.270 | 6.920 | 6.070 | 6.820 | 5,969,002 | +0.76(+12.54%) |
Jun 23, 2017 | 5.780 | 6.090 | 5.670 | 6.060 | 2,791,029 | +0.24(+4.12%) |
Jun 22, 2017 | 6.070 | 6.390 | 5.610 | 5.820 | 5,881,490 | -0.20(-3.32%) |
Jun 21, 2017 | 5.480 | 6.100 | 5.480 | 6.020 | 6,392,248 | +0.60(+11.07%) |
Jun 20, 2017 | 4.950 | 5.660 | 4.900 | 5.420 | 6,707,711 | +0.51(+10.39%) |
Jun 19, 2017 | 4.690 | 4.930 | 4.630 | 4.910 | 2,240,863 | +0.33(+7.21%) |
Jun 16, 2017 | 4.510 | 4.610 | 4.430 | 4.580 | 4,742,085 | +0.05(+1.10%) |
Jun 15, 2017 | 4.670 | 4.830 | 4.355 | 4.530 | 2,021,660 | -0.18(-3.82%) |
Jun 14, 2017 | 4.680 | 4.800 | 4.610 | 4.710 | 826,445 | +0.07(+1.51%) |
Jun 13, 2017 | 4.440 | 4.677 | 4.360 | 4.640 | 1,096,151 | +0.28(+6.42%) |
Jun 12, 2017 | 4.440 | 4.490 | 4.280 | 4.360 | 1,814,737 | -0.03(-0.68%) |
Jun 09, 2017 | 4.660 | 4.700 | 4.360 | 4.390 | 1,650,879 | -0.26(-5.59%) |
Jun 08, 2017 | 4.480 | 4.710 | 4.421 | 4.650 | 1,884,978 | +0.12(+2.65%) |
Jun 07, 2017 | 4.780 | 4.850 | 4.500 | 4.530 | 1,521,165 | -0.25(-5.23%) |
Jun 06, 2017 | 5.200 | 5.200 | 4.495 | 4.780 | 4,033,557 | -0.27(-5.35%) |
Jun 05, 2017 | 5.040 | 5.175 | 4.970 | 5.050 | 2,049,413 | +0.07(+1.41%) |
Jun 02, 2017 | 4.760 | 5.080 | 4.742 | 4.980 | 2,316,188 | +0.21(+4.40%) |
Jun 01, 2017 | 4.580 | 4.785 | 4.560 | 4.770 | 1,206,704 | +0.16(+3.47%) |
May 31, 2017 | 4.860 | 4.870 | 4.440 | 4.610 | 2,124,543 | -0.26(-5.44%) |
May 30, 2017 | 4.710 | 5.020 | 4.700 | 4.875 | 1,525,215 | +0.16(+3.28%) |
May 26, 2017 | 5.050 | 5.055 | 4.555 | 4.720 | 2,413,289 | -0.35(-6.90%) |
May 25, 2017 | 5.110 | 5.140 | 4.915 | 5.070 | 3,095,254 | -0.02(-0.39%) |
May 24, 2017 | 5.190 | 5.295 | 5.050 | 5.090 | 2,290,450 | +0.11(+2.21%) |
May 23, 2017 | 5.150 | 5.160 | 4.905 | 4.980 | 1,384,890 | -0.18(-3.49%) |
May 22, 2017 | 5.310 | 5.340 | 5.065 | 5.160 | 1,990,832 | -0.09(-1.71%) |
May 19, 2017 | 5.380 | 5.530 | 5.160 | 5.250 | 5,048,223 | -0.15(-2.78%) |
May 18, 2017 | 4.990 | 5.500 | 4.990 | 5.400 | 8,998,601 | +0.67(+14.16%) |
May 17, 2017 | 4.790 | 5.190 | 4.722 | 4.730 | 3,911,489 | -0.13(-2.67%) |
May 16, 2017 | 4.650 | 4.980 | 4.641 | 4.860 | 3,370,921 | +0.30(+6.58%) |
May 15, 2017 | 4.100 | 4.990 | 4.100 | 4.560 | 5,422,220 | +0.46(+11.22%) |
May 12, 2017 | 3.950 | 4.160 | 3.860 | 4.100 | 1,437,768 | +0.13(+3.27%) |
May 11, 2017 | 3.990 | 4.025 | 3.800 | 3.970 | 818,464 | +0.00(+0.00%) |
May 10, 2017 | 3.950 | 4.050 | 3.834 | 3.970 | 878,326 | +0.01(+0.25%) |
May 09, 2017 | 3.760 | 4.090 | 3.760 | 3.960 | 918,582 | +0.20(+5.32%) |
May 08, 2017 | 4.200 | 4.210 | 3.730 | 3.760 | 1,632,677 | -0.41(-9.83%) |
May 05, 2017 | 4.400 | 4.430 | 4.170 | 4.170 | 1,903,001 | +0.06(+1.46%) |
May 04, 2017 | 4.210 | 4.310 | 4.000 | 4.110 | 1,055,139 | -0.07(-1.67%) |
May 03, 2017 | 4.290 | 4.330 | 4.105 | 4.180 | 1,253,854 | -0.11(-2.56%) |
May 02, 2017 | 4.400 | 4.470 | 4.210 | 4.290 | 1,009,139 | -0.09(-2.05%) |