Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 8.100 | 8.870 | 7.905 | 8.050 | 204,751 | -0.03(-0.37%) |
Jul 28, 2017 | 7.800 | 8.100 | 7.800 | 8.080 | 58,439 | +0.19(+2.41%) |
Jul 27, 2017 | 7.920 | 8.040 | 7.820 | 7.890 | 53,893 | -0.05(-0.63%) |
Jul 26, 2017 | 8.070 | 8.100 | 7.910 | 7.940 | 62,617 | -0.13(-1.61%) |
Jul 25, 2017 | 7.900 | 8.180 | 7.800 | 8.070 | 131,421 | +0.20(+2.54%) |
Jul 24, 2017 | 7.630 | 7.890 | 7.580 | 7.870 | 61,984 | +0.17(+2.21%) |
Jul 21, 2017 | 7.950 | 7.950 | 7.660 | 7.700 | 128,666 | -0.16(-2.04%) |
Jul 20, 2017 | 7.720 | 7.880 | 7.620 | 7.860 | 65,395 | +0.11(+1.42%) |
Jul 19, 2017 | 7.780 | 7.880 | 7.730 | 7.750 | 53,954 | -0.06(-0.77%) |
Jul 18, 2017 | 7.720 | 7.890 | 7.644 | 7.810 | 73,169 | +0.05(+0.64%) |
Jul 17, 2017 | 7.660 | 7.800 | 7.560 | 7.760 | 69,470 | +0.08(+1.04%) |
Jul 14, 2017 | 7.520 | 7.800 | 7.520 | 7.680 | 86,891 | +0.02(+0.26%) |
Jul 13, 2017 | 7.400 | 7.740 | 7.400 | 7.660 | 80,925 | +0.21(+2.82%) |
Jul 12, 2017 | 7.240 | 7.500 | 7.080 | 7.450 | 69,129 | +0.20(+2.76%) |
Jul 11, 2017 | 7.250 | 7.280 | 7.060 | 7.250 | 59,374 | +0.05(+0.69%) |
Jul 10, 2017 | 7.300 | 7.400 | 7.190 | 7.200 | 81,576 | -0.08(-1.10%) |
Jul 07, 2017 | 6.720 | 7.300 | 6.710 | 7.280 | 109,472 | +0.54(+8.01%) |
Jul 06, 2017 | 6.720 | 6.980 | 6.700 | 6.740 | 66,000 | -0.06(-0.88%) |
Jul 05, 2017 | 6.980 | 7.040 | 6.790 | 6.800 | 80,623 | -0.21(-3.00%) |
Jul 03, 2017 | 7.310 | 7.340 | 6.820 | 7.010 | 135,547 | -0.37(-5.01%) |
Jun 30, 2017 | 7.320 | 7.830 | 7.280 | 7.380 | 316,604 | +0.10(+1.37%) |
Jun 29, 2017 | 7.190 | 7.400 | 7.170 | 7.280 | 60,348 | +0.10(+1.39%) |
Jun 28, 2017 | 7.030 | 7.260 | 7.020 | 7.180 | 55,506 | +0.18(+2.57%) |
Jun 27, 2017 | 6.990 | 7.100 | 6.990 | 7.000 | 42,456 | -0.01(-0.14%) |
Jun 26, 2017 | 7.040 | 7.111 | 7.000 | 7.010 | 37,839 | -0.01(-0.14%) |
Jun 23, 2017 | 6.970 | 7.080 | 6.880 | 7.020 | 117,886 | +0.10(+1.45%) |
Jun 22, 2017 | 6.870 | 6.970 | 6.870 | 6.920 | 24,569 | +0.02(+0.29%) |
Jun 21, 2017 | 7.050 | 7.084 | 6.900 | 6.900 | 55,200 | -0.14(-1.99%) |
Jun 20, 2017 | 7.220 | 7.230 | 7.020 | 7.040 | 50,306 | -0.21(-2.90%) |
Jun 19, 2017 | 7.040 | 7.300 | 6.981 | 7.250 | 85,566 | +0.25(+3.57%) |
Jun 16, 2017 | 7.000 | 7.070 | 6.860 | 7.000 | 139,012 | -0.10(-1.41%) |
Jun 15, 2017 | 7.060 | 7.309 | 7.020 | 7.100 | 74,639 | -0.07(-0.98%) |
Jun 14, 2017 | 7.120 | 7.190 | 6.965 | 7.170 | 60,894 | +0.04(+0.56%) |
Jun 13, 2017 | 7.140 | 7.220 | 7.040 | 7.130 | 73,899 | +0.03(+0.42%) |
Jun 12, 2017 | 6.940 | 7.290 | 6.930 | 7.100 | 137,837 | +0.14(+2.01%) |
Jun 09, 2017 | 6.740 | 7.090 | 6.700 | 6.960 | 152,113 | +0.28(+4.19%) |
Jun 08, 2017 | 6.310 | 6.810 | 6.310 | 6.680 | 63,650 | +0.35(+5.53%) |
Jun 07, 2017 | 6.400 | 6.420 | 6.300 | 6.330 | 91,807 | -0.01(-0.16%) |
Jun 06, 2017 | 6.490 | 6.530 | 6.270 | 6.340 | 52,571 | -0.13(-2.01%) |
Jun 05, 2017 | 6.860 | 6.860 | 6.380 | 6.470 | 121,146 | -0.34(-4.99%) |
Jun 02, 2017 | 6.420 | 7.120 | 6.420 | 6.810 | 206,929 | +0.39(+6.07%) |
Jun 01, 2017 | 6.300 | 6.440 | 6.210 | 6.420 | 104,580 | +0.21(+3.38%) |
May 31, 2017 | 6.180 | 6.250 | 6.100 | 6.210 | 75,251 | +0.03(+0.49%) |
May 30, 2017 | 6.100 | 6.230 | 6.060 | 6.180 | 50,741 | +0.02(+0.32%) |
May 26, 2017 | 6.200 | 6.260 | 6.130 | 6.160 | 69,457 | -0.09(-1.44%) |
May 25, 2017 | 6.190 | 6.310 | 6.120 | 6.250 | 61,983 | +0.08(+1.30%) |
May 24, 2017 | 6.220 | 6.320 | 6.110 | 6.170 | 64,456 | -0.05(-0.80%) |
May 23, 2017 | 6.100 | 6.260 | 6.010 | 6.220 | 157,313 | +0.14(+2.30%) |
May 22, 2017 | 6.060 | 6.140 | 6.010 | 6.080 | 62,544 | +0.01(+0.16%) |
May 19, 2017 | 6.000 | 6.150 | 5.950 | 6.070 | 150,753 | +0.06(+1.00%) |
May 18, 2017 | 6.010 | 6.180 | 5.910 | 6.010 | 111,073 | -0.04(-0.66%) |
May 17, 2017 | 6.160 | 6.270 | 6.030 | 6.050 | 167,739 | -0.18(-2.89%) |
May 16, 2017 | 6.050 | 6.300 | 6.050 | 6.230 | 173,992 | +0.18(+2.98%) |
May 15, 2017 | 5.960 | 6.230 | 5.940 | 6.050 | 126,624 | +0.10(+1.68%) |
May 12, 2017 | 5.950 | 6.190 | 5.900 | 5.950 | 367,411 | +0.00(+0.00%) |
May 11, 2017 | 6.000 | 6.140 | 5.940 | 5.950 | 354,668 | -0.08(-1.33%) |
May 10, 2017 | 5.950 | 6.060 | 5.890 | 6.030 | 98,002 | +0.08(+1.34%) |
May 09, 2017 | 6.300 | 6.320 | 5.860 | 5.950 | 266,102 | -0.30(-4.80%) |
May 08, 2017 | 6.730 | 6.730 | 6.220 | 6.250 | 181,972 | -0.47(-6.99%) |
May 05, 2017 | 6.870 | 6.870 | 6.700 | 6.720 | 68,715 | -0.21(-3.03%) |
May 04, 2017 | 6.630 | 6.940 | 6.630 | 6.930 | 82,907 | +0.22(+3.28%) |
May 03, 2017 | 6.790 | 6.870 | 6.630 | 6.710 | 96,907 | -0.05(-0.74%) |
May 02, 2017 | 6.920 | 7.010 | 6.710 | 6.760 | 120,079 | +0.00(+0.00%) |