Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 8.600 | 8.710 | 8.000 | 8.300 | 20,595 | -0.22(-2.58%) |
Jul 28, 2017 | 8.330 | 8.642 | 8.280 | 8.520 | 27,153 | +0.28(+3.40%) |
Jul 27, 2017 | 8.860 | 8.987 | 8.030 | 8.240 | 116,110 | -0.65(-7.31%) |
Jul 26, 2017 | 8.960 | 9.130 | 8.850 | 8.890 | 26,573 | -0.01(-0.11%) |
Jul 25, 2017 | 9.170 | 9.280 | 8.900 | 8.900 | 48,256 | -0.26(-2.84%) |
Jul 24, 2017 | 9.180 | 9.330 | 9.060 | 9.160 | 26,176 | -0.06(-0.65%) |
Jul 21, 2017 | 9.120 | 9.250 | 8.900 | 9.220 | 55,454 | +0.13(+1.43%) |
Jul 20, 2017 | 8.800 | 9.500 | 8.760 | 9.090 | 174,252 | +0.37(+4.24%) |
Jul 19, 2017 | 7.570 | 8.780 | 7.569 | 8.720 | 217,898 | +1.25(+16.73%) |
Jul 18, 2017 | 7.400 | 7.517 | 7.260 | 7.470 | 35,193 | +0.07(+0.95%) |
Jul 17, 2017 | 7.340 | 7.488 | 7.170 | 7.400 | 32,181 | +0.20(+2.78%) |
Jul 14, 2017 | 6.976 | 7.200 | 6.976 | 7.200 | 14,168 | +0.11(+1.55%) |
Jul 13, 2017 | 7.080 | 7.180 | 7.016 | 7.090 | 7,409 | +0.00(+0.00%) |
Jul 12, 2017 | 6.990 | 7.130 | 6.900 | 7.090 | 17,904 | +0.22(+3.20%) |
Jul 11, 2017 | 6.890 | 6.990 | 6.705 | 6.870 | 4,839 | +0.04(+0.59%) |
Jul 10, 2017 | 6.680 | 6.955 | 6.680 | 6.830 | 9,819 | +0.11(+1.64%) |
Jul 07, 2017 | 6.600 | 6.840 | 6.510 | 6.720 | 15,528 | +0.20(+3.07%) |
Jul 06, 2017 | 6.900 | 6.980 | 6.520 | 6.520 | 18,239 | -0.46(-6.59%) |
Jul 05, 2017 | 7.070 | 7.080 | 6.870 | 6.980 | 8,358 | -0.19(-2.65%) |
Jul 03, 2017 | 7.250 | 7.250 | 7.070 | 7.170 | 26,148 | +0.02(+0.28%) |
Jun 30, 2017 | 7.420 | 7.420 | 7.060 | 7.150 | 18,858 | -0.26(-3.51%) |
Jun 29, 2017 | 7.490 | 7.490 | 7.160 | 7.410 | 45,039 | -0.04(-0.54%) |
Jun 28, 2017 | 7.360 | 7.580 | 7.213 | 7.450 | 29,129 | +0.05(+0.68%) |
Jun 27, 2017 | 7.350 | 7.400 | 7.280 | 7.400 | 28,612 | +0.00(+0.00%) |
Jun 26, 2017 | 7.310 | 7.500 | 7.210 | 7.400 | 28,967 | +0.05(+0.68%) |
Jun 23, 2017 | 7.040 | 7.380 | 7.040 | 7.350 | 35,546 | +0.31(+4.40%) |
Jun 22, 2017 | 6.750 | 7.200 | 6.750 | 7.040 | 91,538 | +0.30(+4.45%) |
Jun 21, 2017 | 6.550 | 6.858 | 6.550 | 6.740 | 42,658 | +0.19(+2.90%) |
Jun 20, 2017 | 6.460 | 6.700 | 6.460 | 6.550 | 89,971 | +0.03(+0.46%) |
Jun 19, 2017 | 6.400 | 6.598 | 6.330 | 6.520 | 13,325 | +0.21(+3.33%) |
Jun 16, 2017 | 6.580 | 6.700 | 6.300 | 6.310 | 47,189 | -0.25(-3.81%) |
Jun 15, 2017 | 6.390 | 6.740 | 6.390 | 6.560 | 79,743 | +0.04(+0.61%) |
Jun 14, 2017 | 6.690 | 6.800 | 6.320 | 6.520 | 40,521 | -0.16(-2.40%) |
Jun 13, 2017 | 6.680 | 6.730 | 6.510 | 6.680 | 46,176 | +0.08(+1.21%) |
Jun 12, 2017 | 6.630 | 6.780 | 6.550 | 6.600 | 36,114 | -0.02(-0.30%) |
Jun 09, 2017 | 6.840 | 6.910 | 6.600 | 6.620 | 22,028 | -0.28(-4.06%) |
Jun 08, 2017 | 6.620 | 6.900 | 6.600 | 6.900 | 29,594 | +0.28(+4.23%) |
Jun 07, 2017 | 6.790 | 6.790 | 6.550 | 6.620 | 61,178 | -0.15(-2.22%) |
Jun 06, 2017 | 6.700 | 6.810 | 6.571 | 6.770 | 15,604 | +0.03(+0.45%) |
Jun 05, 2017 | 6.790 | 6.940 | 6.700 | 6.740 | 44,126 | -0.12(-1.75%) |
Jun 02, 2017 | 6.990 | 7.074 | 6.770 | 6.860 | 25,775 | -0.13(-1.86%) |
Jun 01, 2017 | 7.200 | 7.200 | 6.750 | 6.990 | 30,600 | -0.15(-2.10%) |
May 31, 2017 | 6.740 | 7.250 | 6.510 | 7.140 | 136,266 | +0.34(+5.00%) |
May 30, 2017 | 7.000 | 7.237 | 6.500 | 6.800 | 105,979 | -0.29(-4.09%) |
May 26, 2017 | 7.110 | 7.260 | 7.010 | 7.090 | 27,088 | -0.09(-1.25%) |
May 25, 2017 | 7.490 | 7.590 | 7.082 | 7.180 | 92,239 | +0.17(+2.43%) |
May 24, 2017 | 7.150 | 7.150 | 6.950 | 7.010 | 35,145 | +0.02(+0.29%) |
May 23, 2017 | 6.990 | 7.102 | 6.880 | 6.990 | 32,070 | +0.08(+1.16%) |
May 22, 2017 | 6.880 | 7.060 | 6.880 | 6.910 | 23,238 | +0.06(+0.88%) |
May 19, 2017 | 6.750 | 6.930 | 6.680 | 6.850 | 16,176 | +0.09(+1.33%) |
May 18, 2017 | 6.830 | 6.830 | 6.686 | 6.760 | 5,655 | -0.07(-1.02%) |
May 17, 2017 | 6.920 | 6.920 | 6.800 | 6.830 | 35,230 | -0.15(-2.15%) |
May 16, 2017 | 6.930 | 7.040 | 6.710 | 6.980 | 46,741 | +0.10(+1.45%) |
May 15, 2017 | 6.696 | 7.050 | 6.696 | 6.880 | 40,771 | +0.24(+3.61%) |
May 12, 2017 | 6.770 | 6.805 | 6.640 | 6.640 | 5,099 | -0.13(-1.92%) |
May 11, 2017 | 6.770 | 6.808 | 6.686 | 6.770 | 11,565 | -0.08(-1.17%) |
May 10, 2017 | 6.810 | 6.900 | 6.520 | 6.850 | 29,187 | +0.06(+0.88%) |
May 09, 2017 | 6.710 | 7.000 | 6.510 | 6.790 | 23,937 | +0.10(+1.49%) |
May 08, 2017 | 6.600 | 6.900 | 6.410 | 6.690 | 39,844 | +0.07(+1.06%) |
May 05, 2017 | 6.190 | 6.892 | 6.090 | 6.620 | 38,414 | +0.45(+7.29%) |
May 04, 2017 | 6.600 | 6.600 | 6.110 | 6.170 | 44,364 | -0.43(-6.52%) |
May 03, 2017 | 6.480 | 6.940 | 6.480 | 6.600 | 21,186 | +0.05(+0.76%) |
May 02, 2017 | 6.770 | 6.788 | 6.520 | 6.550 | 20,972 | -0.26(-3.82%) |