Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 5.410 | 5.590 | 5.370 | 5.520 | 114,182 | +0.10(+1.85%) |
Jul 28, 2017 | 5.430 | 5.720 | 5.280 | 5.420 | 89,952 | -0.01(-0.18%) |
Jul 27, 2017 | 5.750 | 5.840 | 5.370 | 5.430 | 140,782 | -0.31(-5.40%) |
Jul 26, 2017 | 5.810 | 5.830 | 5.550 | 5.740 | 220,143 | -0.11(-1.88%) |
Jul 25, 2017 | 6.000 | 6.100 | 5.750 | 5.850 | 132,170 | -0.13(-2.17%) |
Jul 24, 2017 | 5.880 | 6.110 | 5.871 | 5.980 | 152,895 | +0.12(+2.05%) |
Jul 21, 2017 | 6.330 | 6.330 | 5.790 | 5.860 | 173,334 | -0.30(-4.87%) |
Jul 20, 2017 | 6.230 | 6.330 | 6.000 | 6.160 | 259,376 | -0.09(-1.44%) |
Jul 19, 2017 | 6.270 | 6.280 | 5.930 | 6.250 | 236,697 | +0.01(+0.16%) |
Jul 18, 2017 | 6.480 | 6.570 | 6.170 | 6.240 | 200,179 | -0.25(-3.85%) |
Jul 17, 2017 | 6.880 | 6.900 | 6.270 | 6.490 | 348,817 | -0.40(-5.81%) |
Jul 14, 2017 | 6.990 | 7.065 | 6.880 | 6.890 | 200,541 | -0.11(-1.57%) |
Jul 13, 2017 | 7.140 | 7.140 | 6.960 | 7.000 | 55,593 | -0.14(-1.96%) |
Jul 12, 2017 | 7.100 | 7.280 | 7.050 | 7.140 | 121,550 | +0.04(+0.56%) |
Jul 11, 2017 | 7.080 | 7.300 | 6.780 | 7.100 | 164,696 | +0.04(+0.57%) |
Jul 10, 2017 | 7.410 | 7.470 | 7.040 | 7.060 | 107,367 | -0.38(-5.11%) |
Jul 07, 2017 | 7.470 | 7.510 | 7.310 | 7.440 | 101,218 | +0.00(+0.00%) |
Jul 06, 2017 | 7.360 | 7.520 | 7.300 | 7.440 | 168,022 | +0.05(+0.68%) |
Jul 05, 2017 | 7.310 | 7.430 | 7.190 | 7.390 | 86,180 | +0.06(+0.82%) |
Jul 03, 2017 | 7.370 | 7.460 | 7.265 | 7.330 | 103,935 | -0.03(-0.41%) |
Jun 30, 2017 | 7.170 | 7.400 | 7.060 | 7.360 | 163,468 | +0.17(+2.36%) |
Jun 29, 2017 | 7.140 | 7.250 | 7.010 | 7.190 | 136,170 | +0.10(+1.41%) |
Jun 28, 2017 | 6.920 | 7.200 | 6.750 | 7.090 | 102,580 | +0.21(+3.05%) |
Jun 27, 2017 | 6.680 | 7.030 | 6.680 | 6.880 | 152,721 | +0.15(+2.23%) |
Jun 26, 2017 | 6.700 | 6.840 | 6.610 | 6.730 | 121,673 | +0.01(+0.15%) |
Jun 23, 2017 | 6.950 | 7.090 | 6.550 | 6.720 | 2,809,336 | -0.23(-3.31%) |
Jun 22, 2017 | 7.250 | 7.400 | 6.900 | 6.950 | 252,993 | -0.30(-4.14%) |
Jun 21, 2017 | 7.370 | 7.370 | 7.030 | 7.250 | 137,647 | +0.17(+2.40%) |
Jun 20, 2017 | 7.350 | 7.350 | 6.800 | 7.080 | 334,858 | -0.27(-3.67%) |
Jun 19, 2017 | 7.290 | 7.640 | 7.290 | 7.350 | 163,126 | +0.00(+0.00%) |
Jun 16, 2017 | 7.410 | 7.540 | 7.300 | 7.350 | 144,887 | -0.02(-0.27%) |
Jun 15, 2017 | 7.647 | 7.650 | 7.251 | 7.370 | 372,384 | -0.17(-2.25%) |
Jun 14, 2017 | 7.490 | 7.660 | 7.370 | 7.540 | 146,934 | +0.06(+0.80%) |
Jun 13, 2017 | 7.530 | 7.650 | 7.380 | 7.480 | 141,177 | +0.07(+0.94%) |
Jun 12, 2017 | 7.560 | 7.700 | 7.325 | 7.410 | 68,906 | -0.19(-2.50%) |
Jun 09, 2017 | 7.450 | 7.720 | 7.370 | 7.600 | 279,344 | +0.12(+1.60%) |
Jun 08, 2017 | 7.350 | 7.530 | 7.320 | 7.480 | 57,454 | +0.10(+1.36%) |
Jun 07, 2017 | 7.420 | 7.690 | 7.340 | 7.380 | 150,207 | -0.06(-0.81%) |
Jun 06, 2017 | 7.590 | 7.600 | 7.350 | 7.440 | 72,250 | -0.06(-0.80%) |
Jun 05, 2017 | 7.630 | 7.730 | 7.400 | 7.500 | 91,148 | -0.18(-2.34%) |
Jun 02, 2017 | 7.690 | 7.730 | 7.520 | 7.680 | 104,003 | +0.08(+1.05%) |
Jun 01, 2017 | 7.420 | 7.680 | 7.384 | 7.600 | 139,989 | +0.17(+2.29%) |
May 31, 2017 | 7.410 | 7.570 | 7.230 | 7.430 | 66,379 | +0.05(+0.68%) |
May 30, 2017 | 7.400 | 7.550 | 7.220 | 7.380 | 137,231 | -0.18(-2.38%) |
May 26, 2017 | 7.450 | 7.600 | 7.360 | 7.560 | 96,676 | +0.09(+1.20%) |
May 25, 2017 | 7.320 | 7.510 | 7.210 | 7.470 | 105,219 | +0.01(+0.13%) |
May 24, 2017 | 7.580 | 7.580 | 7.230 | 7.460 | 216,713 | -0.12(-1.58%) |
May 23, 2017 | 7.250 | 7.580 | 7.200 | 7.580 | 217,933 | -0.08(-1.04%) |
May 22, 2017 | 7.710 | 7.733 | 7.580 | 7.660 | 97,717 | +0.02(+0.26%) |
May 19, 2017 | 7.390 | 7.740 | 7.201 | 7.640 | 124,738 | +0.31(+4.23%) |
May 18, 2017 | 7.140 | 7.450 | 7.140 | 7.330 | 76,027 | +0.13(+1.81%) |
May 17, 2017 | 7.400 | 7.650 | 7.120 | 7.200 | 97,850 | -0.25(-3.36%) |
May 16, 2017 | 7.500 | 7.550 | 7.420 | 7.450 | 101,368 | -0.03(-0.40%) |
May 15, 2017 | 7.670 | 7.670 | 7.420 | 7.480 | 73,603 | -0.02(-0.27%) |
May 12, 2017 | 7.320 | 7.500 | 7.320 | 7.500 | 65,869 | +0.18(+2.46%) |
May 11, 2017 | 7.290 | 7.480 | 7.130 | 7.320 | 71,999 | -0.03(-0.41%) |
May 10, 2017 | 7.530 | 7.538 | 7.250 | 7.350 | 143,668 | +0.07(+0.96%) |
May 09, 2017 | 7.378 | 7.411 | 7.150 | 7.280 | 55,649 | +0.21(+2.97%) |
May 08, 2017 | 7.070 | 7.100 | 6.940 | 7.070 | 131,394 | +0.01(+0.14%) |
May 05, 2017 | 6.990 | 7.073 | 6.990 | 7.060 | 144,525 | +0.12(+1.73%) |
May 04, 2017 | 6.810 | 6.970 | 6.680 | 6.940 | 113,087 | +0.20(+2.97%) |
May 03, 2017 | 6.770 | 6.850 | 6.650 | 6.740 | 63,717 | -0.08(-1.17%) |
May 02, 2017 | 6.710 | 6.872 | 6.710 | 6.820 | 39,803 | +0.07(+1.04%) |