Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 7.420 | 7.420 | 7.000 | 7.070 | 2,106 | -0.14(-1.94%) |
Jul 28, 2017 | 7.350 | 7.490 | 7.140 | 7.210 | 1,057 | -0.14(-1.90%) |
Jul 27, 2017 | 7.350 | 7.364 | 7.280 | 7.350 | 959 | +0.01(+0.10%) |
Jul 26, 2017 | 7.317 | 7.700 | 7.210 | 7.342 | 2,062 | +0.06(+0.86%) |
Jul 25, 2017 | 7.700 | 7.910 | 7.280 | 7.280 | 2,442 | -0.70(-8.77%) |
Jul 24, 2017 | 7.213 | 8.043 | 7.213 | 7.980 | 2,179 | +0.84(+11.76%) |
Jul 21, 2017 | 7.279 | 7.280 | 7.140 | 7.140 | 392 | +0.00(+0.00%) |
Jul 20, 2017 | 7.207 | 7.207 | 7.140 | 7.140 | 133 | -0.07(-0.97%) |
Jul 19, 2017 | 7.329 | 7.339 | 7.140 | 7.210 | 2,755 | -0.06(-0.81%) |
Jul 18, 2017 | 7.272 | 7.329 | 7.140 | 7.269 | 333 | +0.13(+1.80%) |
Jul 17, 2017 | 7.140 | 7.210 | 7.140 | 7.140 | 604 | +0.00(+0.00%) |
Jul 14, 2017 | 7.211 | 7.280 | 7.140 | 7.140 | 2,887 | -0.14(-1.92%) |
Jul 13, 2017 | 7.211 | 7.300 | 7.211 | 7.280 | 388 | -0.04(-0.57%) |
Jul 12, 2017 | 7.140 | 7.420 | 7.140 | 7.322 | 6,266 | +0.18(+2.55%) |
Jul 11, 2017 | 7.288 | 7.350 | 7.140 | 7.140 | 1,021 | -0.01(-0.10%) |
Jul 10, 2017 | 7.350 | 7.350 | 7.147 | 7.147 | 2,222 | -0.25(-3.39%) |
Jul 07, 2017 | 7.195 | 7.420 | 6.930 | 7.398 | 2,756 | +0.40(+5.68%) |
Jul 06, 2017 | 7.000 | 7.315 | 6.930 | 7.000 | 2,669 | -0.07(-1.00%) |
Jul 05, 2017 | 7.000 | 8.960 | 7.000 | 7.071 | 36,098 | +0.14(+2.03%) |
Jul 03, 2017 | 7.350 | 7.350 | 6.805 | 6.930 | 2,463 | -0.23(-3.27%) |
Jun 30, 2017 | 6.720 | 7.350 | 6.720 | 7.165 | 7,234 | +0.16(+2.35%) |
Jun 29, 2017 | 7.055 | 7.055 | 6.920 | 7.000 | 30,867 | +0.07(+1.01%) |
Jun 28, 2017 | 7.000 | 7.070 | 6.790 | 6.930 | 1,233 | -0.14(-1.98%) |
Jun 27, 2017 | 7.350 | 7.350 | 7.000 | 7.070 | 3,132 | -0.09(-1.22%) |
Jun 26, 2017 | 7.070 | 7.157 | 7.000 | 7.157 | 354 | -0.12(-1.68%) |
Jun 23, 2017 | 7.350 | 7.350 | 7.280 | 7.280 | 281 | +0.14(+1.96%) |
Jun 22, 2017 | 7.140 | 7.140 | 7.140 | 7.140 | 18 | +0.35(+5.15%) |
Jun 21, 2017 | 6.790 | 6.790 | 6.720 | 6.790 | 519 | -0.14(-2.02%) |
Jun 20, 2017 | 6.930 | 6.930 | 6.930 | 6.930 | 81 | +0.00(+0.00%) |
Jun 19, 2017 | 7.350 | 7.350 | 6.930 | 6.930 | 61 | -0.21(-2.94%) |
Jun 16, 2017 | 6.930 | 7.276 | 6.790 | 7.140 | 1,900 | +0.14(+2.00%) |
Jun 15, 2017 | 6.790 | 7.350 | 6.790 | 7.000 | 898 | +0.42(+6.38%) |
Jun 14, 2017 | 6.440 | 6.580 | 6.440 | 6.580 | 1,351 | +0.14(+2.17%) |
Jun 13, 2017 | 6.660 | 6.808 | 6.300 | 6.440 | 5,482 | -0.21(-3.16%) |
Jun 12, 2017 | 6.790 | 6.790 | 6.370 | 6.650 | 2,285 | -0.14(-2.06%) |
Jun 09, 2017 | 6.720 | 6.860 | 6.720 | 6.790 | 2,564 | +0.14(+2.11%) |
Jun 08, 2017 | 6.930 | 6.930 | 6.650 | 6.650 | 2,321 | -0.07(-1.04%) |
Jun 07, 2017 | 6.720 | 6.720 | 6.720 | 6.720 | 112 | +0.07(+1.05%) |
Jun 06, 2017 | 6.650 | 6.860 | 6.300 | 6.650 | 4,738 | -0.14(-2.06%) |
Jun 05, 2017 | 6.860 | 6.861 | 6.789 | 6.790 | 1,567 | -0.21(-3.00%) |
Jun 02, 2017 | 6.930 | 7.070 | 6.720 | 7.000 | 1,892 | +0.35(+5.20%) |
Jun 01, 2017 | 7.000 | 7.000 | 6.650 | 6.654 | 7,225 | -0.70(-9.47%) |
May 31, 2017 | 7.280 | 7.350 | 7.140 | 7.350 | 968 | +0.07(+0.96%) |
May 30, 2017 | 7.072 | 7.280 | 7.072 | 7.280 | 394 | +0.27(+3.90%) |
May 26, 2017 | 7.070 | 7.085 | 7.000 | 7.007 | 661 | -0.04(-0.64%) |
May 25, 2017 | 7.140 | 7.140 | 7.000 | 7.052 | 979 | +0.05(+0.74%) |
May 24, 2017 | 7.000 | 7.000 | 7.000 | 7.000 | 16 | -0.14(-1.96%) |
May 23, 2017 | 7.000 | 7.140 | 7.000 | 7.140 | 229 | +0.14(+2.00%) |
May 22, 2017 | 7.132 | 7.140 | 7.000 | 7.000 | 740 | -0.12(-1.71%) |
May 19, 2017 | 7.210 | 7.210 | 6.825 | 7.122 | 966 | -0.16(-2.17%) |
May 18, 2017 | 6.719 | 7.280 | 6.719 | 7.280 | 713 | +0.63(+9.47%) |
May 17, 2017 | 7.350 | 7.350 | 6.370 | 6.650 | 3,104 | -0.56(-7.77%) |
May 16, 2017 | 7.358 | 7.358 | 7.210 | 7.210 | 2,131 | -0.35(-4.63%) |
May 15, 2017 | 7.350 | 7.560 | 7.350 | 7.560 | 1,321 | +0.21(+2.86%) |
May 12, 2017 | 7.350 | 7.350 | 7.350 | 7.350 | 19 | +0.00(+0.00%) |
May 11, 2017 | 7.420 | 7.472 | 7.350 | 7.350 | 74 | -0.35(-4.55%) |
May 10, 2017 | 7.560 | 7.700 | 7.350 | 7.700 | 3,457 | +0.00(+0.00%) |
May 09, 2017 | 7.910 | 8.050 | 7.700 | 7.700 | 981 | +0.07(+0.92%) |
May 08, 2017 | 7.893 | 7.980 | 7.630 | 7.630 | 530 | -0.21(-2.68%) |
May 05, 2017 | 7.630 | 7.840 | 7.604 | 7.840 | 198 | +0.28(+3.69%) |
May 04, 2017 | 8.050 | 8.050 | 7.350 | 7.561 | 8,751 | -0.63(-7.68%) |
May 03, 2017 | 8.250 | 8.250 | 8.190 | 8.190 | 100 | +0.07(+0.86%) |
May 02, 2017 | 8.400 | 8.400 | 7.980 | 8.120 | 4,426 | -0.21(-2.52%) |