Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 6.726 | 6.847 | 6.614 | 6.810 | 885,328 | +0.08(+1.24%) |
Jul 28, 2017 | 6.726 | 6.791 | 6.661 | 6.726 | 623,576 | -0.03(-0.41%) |
Jul 27, 2017 | 6.828 | 6.712 | 6.754 | 2,541,687 | -0.01(-0.14%) | |
Jul 26, 2017 | 6.744 | 6.791 | 6.689 | 6.763 | 1,481,077 | +0.04(+0.55%) |
Jul 25, 2017 | 6.633 | 6.758 | 6.633 | 6.726 | 1,179,573 | +0.14(+2.12%) |
Jul 24, 2017 | 6.642 | 6.707 | 6.577 | 6.586 | 716,052 | -0.01(-0.14%) |
Jul 21, 2017 | 6.689 | 6.698 | 6.568 | 6.596 | 842,672 | -0.07(-1.12%) |
Jul 20, 2017 | 6.744 | 6.605 | 6.670 | 967,199 | +0.02(+0.28%) | |
Jul 19, 2017 | 6.624 | 6.689 | 6.512 | 6.651 | 1,790,316 | +0.07(+1.13%) |
Jul 18, 2017 | 6.428 | 6.596 | 6.326 | 6.577 | 1,403,320 | +0.19(+2.91%) |
Jul 17, 2017 | 6.456 | 6.484 | 6.382 | 6.391 | 1,611,615 | -0.04(-0.58%) |
Jul 14, 2017 | 6.512 | 6.549 | 6.419 | 6.428 | 781,869 | -0.04(-0.58%) |
Jul 13, 2017 | 6.317 | 6.484 | 6.312 | 6.465 | 1,191,973 | +0.18(+2.81%) |
Jul 12, 2017 | 6.075 | 6.419 | 6.075 | 6.289 | 2,021,885 | +0.33(+5.46%) |
Jul 11, 2017 | 5.982 | 6.019 | 5.898 | 5.963 | 2,593,805 | +0.01(+0.16%) |
Jul 10, 2017 | 5.898 | 6.047 | 5.889 | 5.954 | 1,282,541 | +0.07(+1.27%) |
Jul 07, 2017 | 6.000 | 6.000 | 5.870 | 5.879 | 909,303 | -0.09(-1.56%) |
Jul 06, 2017 | 5.963 | 6.000 | 5.856 | 5.972 | 944,305 | +0.00(+0.00%) |
Jul 05, 2017 | 5.954 | 6.000 | 5.823 | 5.972 | 1,188,165 | +0.03(+0.47%) |
Jul 03, 2017 | 5.991 | 6.084 | 5.935 | 5.944 | 570,074 | -0.02(-0.31%) |
Jun 30, 2017 | 5.861 | 5.991 | 5.842 | 5.963 | 1,038,346 | +0.10(+1.75%) |
Jun 29, 2017 | 5.898 | 5.954 | 5.805 | 5.861 | 1,314,288 | -0.02(-0.32%) |
Jun 28, 2017 | 5.917 | 5.963 | 5.842 | 5.879 | 1,332,991 | +0.02(+0.32%) |
Jun 27, 2017 | 5.805 | 5.879 | 5.721 | 5.861 | 1,786,539 | +0.03(+0.48%) |
Jun 26, 2017 | 5.675 | 5.898 | 5.665 | 5.833 | 1,626,224 | +0.23(+4.15%) |
Jun 23, 2017 | 5.451 | 5.610 | 5.433 | 5.600 | 2,049,846 | +0.15(+2.73%) |
Jun 22, 2017 | 5.293 | 5.489 | 5.237 | 5.451 | 1,478,108 | +0.16(+2.99%) |
Jun 21, 2017 | 5.507 | 5.568 | 5.284 | 5.293 | 1,413,903 | -0.19(-3.40%) |
Jun 20, 2017 | 5.712 | 5.735 | 5.470 | 5.479 | 1,467,631 | -0.27(-4.69%) |
Jun 19, 2017 | 5.693 | 5.814 | 5.693 | 5.749 | 941,126 | +0.02(+0.32%) |
Jun 16, 2017 | 5.693 | 5.730 | 5.628 | 5.730 | 1,264,698 | +0.03(+0.49%) |
Jun 15, 2017 | 5.610 | 5.703 | 5.544 | 5.703 | 2,934,823 | +0.03(+0.49%) |
Jun 14, 2017 | 5.749 | 5.870 | 5.647 | 5.675 | 1,689,196 | -0.05(-0.81%) |
Jun 13, 2017 | 5.851 | 5.851 | 5.647 | 5.721 | 2,964,835 | -0.13(-2.23%) |
Jun 12, 2017 | 5.917 | 5.972 | 5.805 | 5.851 | 1,679,909 | -0.09(-1.56%) |
Jun 09, 2017 | 6.075 | 6.121 | 5.926 | 5.944 | 906,590 | -0.12(-1.99%) |
Jun 08, 2017 | 5.982 | 6.084 | 5.851 | 6.065 | 1,515,708 | +0.01(+0.15%) |
Jun 07, 2017 | 6.196 | 6.261 | 6.014 | 6.056 | 2,489,813 | -0.11(-1.81%) |
Jun 06, 2017 | 6.233 | 6.317 | 6.149 | 6.168 | 1,470,369 | -0.09(-1.49%) |
Jun 05, 2017 | 6.437 | 6.503 | 6.130 | 6.261 | 2,715,740 | -0.23(-3.58%) |
Jun 02, 2017 | 6.633 | 6.651 | 6.456 | 6.493 | 1,741,489 | -0.13(-1.97%) |
Jun 01, 2017 | 6.642 | 6.977 | 6.614 | 6.624 | 1,196,937 | +0.04(+0.56%) |
May 31, 2017 | 6.651 | 6.654 | 6.484 | 6.586 | 1,165,395 | -0.06(-0.84%) |
May 30, 2017 | 6.782 | 6.819 | 6.624 | 6.642 | 1,485,577 | -0.13(-1.92%) |
May 26, 2017 | 6.642 | 6.884 | 6.596 | 6.772 | 970,188 | +0.17(+2.54%) |
May 25, 2017 | 6.754 | 6.912 | 6.586 | 6.605 | 928,529 | -0.14(-2.07%) |
May 24, 2017 | 6.754 | 6.800 | 6.619 | 6.744 | 1,437,605 | +0.07(+0.97%) |
May 23, 2017 | 6.651 | 6.726 | 6.605 | 6.679 | 1,366,067 | +0.06(+0.84%) |
May 22, 2017 | 6.698 | 6.763 | 6.512 | 6.624 | 1,124,427 | -0.24(-3.52%) |
May 19, 2017 | 6.465 | 6.958 | 6.437 | 6.865 | 1,413,887 | +0.58(+9.17%) |
May 18, 2017 | 6.624 | 6.735 | 6.224 | 6.289 | 3,552,084 | -1.23(-16.34%) |
May 17, 2017 | 7.786 | 7.814 | 7.503 | 7.517 | 1,701,849 | -0.33(-4.27%) |
May 16, 2017 | 7.684 | 7.870 | 7.610 | 7.851 | 1,329,261 | +0.22(+2.87%) |
May 15, 2017 | 7.605 | 7.669 | 7.549 | 7.632 | 939,437 | +0.12(+1.60%) |
May 12, 2017 | 7.503 | 7.559 | 7.411 | 7.512 | 1,099,551 | +0.09(+1.24%) |
May 11, 2017 | 7.264 | 7.466 | 7.153 | 7.420 | 1,741,550 | +0.06(+0.88%) |
May 10, 2017 | 7.254 | 7.457 | 7.236 | 7.356 | 1,341,715 | +0.18(+2.44%) |
May 09, 2017 | 7.144 | 7.199 | 7.052 | 7.181 | 1,190,162 | +0.08(+1.17%) |
May 08, 2017 | 7.153 | 7.190 | 6.950 | 7.098 | 1,093,427 | -0.04(-0.52%) |
May 05, 2017 | 6.969 | 7.144 | 6.932 | 7.135 | 903,839 | +0.18(+2.65%) |
May 04, 2017 | 7.190 | 7.190 | 6.895 | 6.950 | 1,715,435 | -0.29(-4.07%) |
May 03, 2017 | 7.264 | 7.291 | 7.015 | 7.245 | 1,933,498 | +0.01(+0.13%) |
May 02, 2017 | 7.144 | 7.273 | 7.144 | 7.236 | 1,506,959 | +0.10(+1.42%) |