Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 6.510 | 6.510 | 6.070 | 6.270 | 212,428 | -0.25(-3.83%) |
Jul 28, 2017 | 6.420 | 6.560 | 6.295 | 6.520 | 73,629 | +0.09(+1.40%) |
Jul 27, 2017 | 6.470 | 6.550 | 6.260 | 6.430 | 92,266 | -0.03(-0.46%) |
Jul 26, 2017 | 6.650 | 6.690 | 6.390 | 6.460 | 117,810 | -0.20(-3.00%) |
Jul 25, 2017 | 6.800 | 6.800 | 6.580 | 6.660 | 43,423 | -0.03(-0.45%) |
Jul 24, 2017 | 6.750 | 6.860 | 6.510 | 6.690 | 96,947 | -0.06(-0.89%) |
Jul 21, 2017 | 6.680 | 6.810 | 6.450 | 6.750 | 133,998 | +0.11(+1.66%) |
Jul 20, 2017 | 6.740 | 6.890 | 6.580 | 6.640 | 52,484 | -0.10(-1.48%) |
Jul 19, 2017 | 6.890 | 7.000 | 6.700 | 6.740 | 51,012 | -0.12(-1.75%) |
Jul 18, 2017 | 6.900 | 7.100 | 6.730 | 6.860 | 102,887 | -0.05(-0.72%) |
Jul 17, 2017 | 6.820 | 6.990 | 6.690 | 6.910 | 42,335 | +0.15(+2.22%) |
Jul 14, 2017 | 6.680 | 7.040 | 6.540 | 6.760 | 123,362 | +0.10(+1.50%) |
Jul 13, 2017 | 6.390 | 6.750 | 6.340 | 6.660 | 73,757 | +0.26(+4.06%) |
Jul 12, 2017 | 6.590 | 6.730 | 6.360 | 6.400 | 88,532 | -0.25(-3.76%) |
Jul 11, 2017 | 6.750 | 6.750 | 6.390 | 6.650 | 71,178 | +0.04(+0.61%) |
Jul 10, 2017 | 6.290 | 7.110 | 6.030 | 6.610 | 151,256 | +0.33(+5.25%) |
Jul 07, 2017 | 6.420 | 6.560 | 6.150 | 6.280 | 112,206 | -0.13(-2.03%) |
Jul 06, 2017 | 6.890 | 7.050 | 6.100 | 6.410 | 114,377 | -0.40(-5.87%) |
Jul 05, 2017 | 7.000 | 7.000 | 6.700 | 6.810 | 44,562 | -0.20(-2.85%) |
Jul 03, 2017 | 6.930 | 7.070 | 6.850 | 7.010 | 18,632 | +0.08(+1.15%) |
Jun 30, 2017 | 7.080 | 7.100 | 6.830 | 6.930 | 25,174 | -0.11(-1.56%) |
Jun 29, 2017 | 7.000 | 7.110 | 6.630 | 7.040 | 83,634 | +0.05(+0.72%) |
Jun 28, 2017 | 6.900 | 7.270 | 6.900 | 6.990 | 42,337 | +0.08(+1.16%) |
Jun 27, 2017 | 7.070 | 7.210 | 6.860 | 6.910 | 34,853 | -0.17(-2.40%) |
Jun 26, 2017 | 7.010 | 7.250 | 6.990 | 7.080 | 58,372 | +0.05(+0.71%) |
Jun 23, 2017 | 7.210 | 7.210 | 6.860 | 7.030 | 367,716 | -0.20(-2.77%) |
Jun 22, 2017 | 6.550 | 7.270 | 6.550 | 7.230 | 117,060 | +0.66(+10.05%) |
Jun 21, 2017 | 6.790 | 6.967 | 6.520 | 6.570 | 53,646 | -0.24(-3.52%) |
Jun 20, 2017 | 6.490 | 6.850 | 6.355 | 6.810 | 48,553 | +0.29(+4.45%) |
Jun 19, 2017 | 6.310 | 6.600 | 6.130 | 6.520 | 65,389 | +0.24(+3.82%) |
Jun 16, 2017 | 6.550 | 6.670 | 6.190 | 6.280 | 124,201 | -0.34(-5.14%) |
Jun 15, 2017 | 6.690 | 6.800 | 6.590 | 6.620 | 37,221 | -0.13(-1.93%) |
Jun 14, 2017 | 6.570 | 6.790 | 6.530 | 6.750 | 65,257 | +0.20(+3.05%) |
Jun 13, 2017 | 6.560 | 6.720 | 6.470 | 6.550 | 76,422 | +0.00(+0.00%) |
Jun 12, 2017 | 6.430 | 6.690 | 6.430 | 6.550 | 43,314 | +0.08(+1.24%) |
Jun 09, 2017 | 6.320 | 6.700 | 6.260 | 6.470 | 89,032 | +0.10(+1.57%) |
Jun 08, 2017 | 6.010 | 6.460 | 6.010 | 6.370 | 97,208 | +0.32(+5.29%) |
Jun 07, 2017 | 6.280 | 6.409 | 5.990 | 6.050 | 135,848 | -0.23(-3.66%) |
Jun 06, 2017 | 6.300 | 6.380 | 6.020 | 6.280 | 117,065 | -0.09(-1.41%) |
Jun 05, 2017 | 6.540 | 6.670 | 6.260 | 6.370 | 94,937 | -0.13(-2.00%) |
Jun 02, 2017 | 6.460 | 6.665 | 6.320 | 6.500 | 119,227 | +0.04(+0.62%) |
Jun 01, 2017 | 6.240 | 6.670 | 6.070 | 6.460 | 210,235 | +0.18(+2.87%) |
May 31, 2017 | 6.260 | 6.315 | 6.250 | 6.280 | 168,532 | -0.01(-0.16%) |
May 30, 2017 | 6.700 | 6.700 | 6.050 | 6.290 | 311,473 | -0.46(-6.81%) |
May 26, 2017 | 6.530 | 6.750 | 6.320 | 6.750 | 185,082 | +0.16(+2.43%) |
May 25, 2017 | 7.010 | 7.120 | 6.510 | 6.590 | 271,604 | -0.43(-6.13%) |
May 24, 2017 | 7.180 | 7.240 | 7.010 | 7.020 | 358,389 | -0.01(-0.14%) |
May 23, 2017 | 6.990 | 7.080 | 6.800 | 7.030 | 64,226 | +0.11(+1.59%) |
May 22, 2017 | 6.700 | 7.000 | 6.700 | 6.920 | 50,379 | +0.20(+2.98%) |
May 19, 2017 | 6.580 | 7.120 | 6.580 | 6.720 | 104,685 | +0.16(+2.44%) |
May 18, 2017 | 6.870 | 6.870 | 6.520 | 6.560 | 141,203 | -0.31(-4.51%) |
May 17, 2017 | 7.030 | 7.070 | 6.860 | 6.870 | 136,664 | -0.20(-2.83%) |
May 16, 2017 | 7.210 | 7.245 | 7.030 | 7.070 | 106,679 | -0.16(-2.21%) |
May 15, 2017 | 7.170 | 7.325 | 7.010 | 7.230 | 87,937 | +0.06(+0.84%) |
May 12, 2017 | 7.470 | 7.472 | 7.150 | 7.170 | 60,991 | -0.26(-3.50%) |
May 11, 2017 | 7.190 | 7.490 | 7.110 | 7.430 | 62,793 | +0.25(+3.48%) |
May 10, 2017 | 7.030 | 7.360 | 7.000 | 7.180 | 99,216 | +0.09(+1.27%) |
May 09, 2017 | 7.210 | 7.210 | 7.020 | 7.090 | 74,205 | -0.08(-1.12%) |
May 08, 2017 | 7.110 | 7.240 | 7.000 | 7.170 | 64,766 | +0.08(+1.13%) |
May 05, 2017 | 7.930 | 7.930 | 6.870 | 7.090 | 273,381 | -0.86(-10.82%) |
May 04, 2017 | 8.220 | 8.987 | 7.770 | 7.950 | 341,148 | +0.57(+7.72%) |
May 03, 2017 | 7.840 | 8.090 | 7.365 | 7.380 | 104,717 | -0.43(-5.51%) |
May 02, 2017 | 7.160 | 7.840 | 7.160 | 7.810 | 89,835 | +0.69(+9.69%) |