Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 7.600 | 7.680 | 7.200 | 7.480 | 68,882 | -0.20(-2.60%) |
Jul 28, 2017 | 7.720 | 7.840 | 7.480 | 7.680 | 41,916 | -0.16(-2.04%) |
Jul 27, 2017 | 7.960 | 7.960 | 7.380 | 7.840 | 101,852 | +0.02(+0.26%) |
Jul 26, 2017 | 7.880 | 7.988 | 6.640 | 7.820 | 149,991 | -0.10(-1.26%) |
Jul 25, 2017 | 7.320 | 8.224 | 7.040 | 7.920 | 317,428 | +0.68(+9.39%) |
Jul 24, 2017 | 6.800 | 7.280 | 6.800 | 7.240 | 130,465 | +0.40(+5.85%) |
Jul 21, 2017 | 6.760 | 6.920 | 6.542 | 6.840 | 68,136 | +0.12(+1.79%) |
Jul 20, 2017 | 6.640 | 6.960 | 6.280 | 6.720 | 145,740 | +0.08(+1.20%) |
Jul 19, 2017 | 5.760 | 6.720 | 5.760 | 6.640 | 349,928 | +0.84(+14.48%) |
Jul 18, 2017 | 5.720 | 5.880 | 5.651 | 5.800 | 58,353 | +0.08(+1.40%) |
Jul 17, 2017 | 5.520 | 5.880 | 5.512 | 5.720 | 35,681 | +0.04(+0.70%) |
Jul 14, 2017 | 5.320 | 6.000 | 5.320 | 5.680 | 682,279 | +0.32(+5.97%) |
Jul 13, 2017 | 5.360 | 5.400 | 5.240 | 5.360 | 31,840 | +0.00(+0.00%) |
Jul 12, 2017 | 5.400 | 5.440 | 5.240 | 5.360 | 43,856 | +0.04(+0.75%) |
Jul 11, 2017 | 5.400 | 5.480 | 5.320 | 5.320 | 34,076 | -0.12(-2.21%) |
Jul 10, 2017 | 5.440 | 5.560 | 5.358 | 5.440 | 30,743 | +0.00(+0.00%) |
Jul 07, 2017 | 5.560 | 5.640 | 5.080 | 5.440 | 73,544 | -0.12(-2.16%) |
Jul 06, 2017 | 5.600 | 5.680 | 5.480 | 5.560 | 406,856 | -0.08(-1.42%) |
Jul 05, 2017 | 5.600 | 5.760 | 5.560 | 5.640 | 41,959 | +0.04(+0.71%) |
Jul 03, 2017 | 5.560 | 5.680 | 5.400 | 5.600 | 16,640 | +0.12(+2.19%) |
Jun 30, 2017 | 5.760 | 5.760 | 5.503 | 5.480 | 115,312 | -0.32(-5.52%) |
Jun 29, 2017 | 5.640 | 6.200 | 5.360 | 5.800 | 393,271 | +0.20(+3.57%) |
Jun 28, 2017 | 5.600 | 5.720 | 5.480 | 5.600 | 50,692 | +0.08(+1.45%) |
Jun 27, 2017 | 5.760 | 5.760 | 5.480 | 5.520 | 24,260 | -0.16(-2.82%) |
Jun 26, 2017 | 5.440 | 5.720 | 5.244 | 5.680 | 34,696 | +0.24(+4.41%) |
Jun 23, 2017 | 5.440 | 5.680 | 5.298 | 5.440 | 36,838 | +0.00(+0.00%) |
Jun 22, 2017 | 5.680 | 5.680 | 5.280 | 5.440 | 41,026 | -0.20(-3.55%) |
Jun 21, 2017 | 5.520 | 5.840 | 5.480 | 5.640 | 84,395 | +0.12(+2.17%) |
Jun 20, 2017 | 5.520 | 5.632 | 5.360 | 5.520 | 59,891 | +0.00(+0.00%) |
Jun 19, 2017 | 5.240 | 5.520 | 5.160 | 5.520 | 56,534 | +0.32(+6.15%) |
Jun 16, 2017 | 5.120 | 5.240 | 4.920 | 5.200 | 33,294 | +0.20(+4.00%) |
Jun 15, 2017 | 5.040 | 5.120 | 4.960 | 5.000 | 10,389 | -0.08(-1.57%) |
Jun 14, 2017 | 5.160 | 5.200 | 5.040 | 5.080 | 19,067 | -0.08(-1.55%) |
Jun 13, 2017 | 5.000 | 5.160 | 4.920 | 5.160 | 12,932 | +0.20(+4.03%) |
Jun 12, 2017 | 5.200 | 5.280 | 4.800 | 4.960 | 28,672 | -0.20(-3.88%) |
Jun 09, 2017 | 5.200 | 5.360 | 4.960 | 5.160 | 33,671 | -0.08(-1.53%) |
Jun 08, 2017 | 5.000 | 5.400 | 5.000 | 5.240 | 97,779 | +0.28(+5.65%) |
Jun 07, 2017 | 5.000 | 5.120 | 4.960 | 4.960 | 24,811 | -0.08(-1.59%) |
Jun 06, 2017 | 5.000 | 5.120 | 4.960 | 5.040 | 16,963 | +0.00(+0.00%) |
Jun 05, 2017 | 5.000 | 5.200 | 4.840 | 5.040 | 45,155 | +0.12(+2.44%) |
Jun 02, 2017 | 4.800 | 5.080 | 4.800 | 4.920 | 53,238 | +0.12(+2.50%) |
Jun 01, 2017 | 4.620 | 4.960 | 4.600 | 4.800 | 51,140 | +0.16(+3.45%) |
May 31, 2017 | 4.640 | 4.720 | 4.520 | 4.640 | 15,615 | -0.04(-0.85%) |
May 30, 2017 | 4.720 | 4.800 | 4.520 | 4.680 | 32,909 | +0.00(+0.00%) |
May 26, 2017 | 4.680 | 4.800 | 4.560 | 4.680 | 35,411 | +0.00(+0.00%) |
May 25, 2017 | 4.800 | 4.840 | 4.560 | 4.680 | 36,979 | -0.16(-3.31%) |
May 24, 2017 | 4.680 | 4.840 | 4.640 | 4.840 | 19,598 | +0.16(+3.42%) |
May 23, 2017 | 4.680 | 4.760 | 4.520 | 4.680 | 25,513 | +0.04(+0.86%) |
May 22, 2017 | 4.720 | 4.760 | 4.600 | 4.640 | 44,443 | +0.04(+0.87%) |
May 19, 2017 | 4.960 | 4.960 | 4.520 | 4.600 | 138,541 | -0.36(-7.26%) |
May 18, 2017 | 5.040 | 5.120 | 4.880 | 4.960 | 55,401 | -0.04(-0.80%) |
May 17, 2017 | 5.160 | 5.280 | 4.960 | 5.000 | 52,219 | -0.20(-3.85%) |
May 16, 2017 | 5.280 | 5.360 | 5.200 | 5.200 | 25,089 | -0.16(-2.99%) |
May 15, 2017 | 5.240 | 5.400 | 5.240 | 5.360 | 28,037 | +0.08(+1.52%) |
May 12, 2017 | 5.360 | 5.360 | 5.186 | 5.280 | 28,529 | +0.00(+0.00%) |
May 11, 2017 | 5.320 | 5.400 | 5.000 | 5.280 | 38,299 | +0.04(+0.76%) |
May 10, 2017 | 5.200 | 5.320 | 5.150 | 5.240 | 39,999 | +0.04(+0.77%) |
May 09, 2017 | 5.040 | 5.220 | 4.920 | 5.200 | 37,454 | +0.24(+4.84%) |
May 08, 2017 | 5.200 | 5.400 | 4.960 | 4.960 | 50,045 | -0.28(-5.34%) |
May 05, 2017 | 5.280 | 5.360 | 5.060 | 5.240 | 51,078 | -0.04(-0.76%) |
May 04, 2017 | 5.280 | 5.440 | 5.160 | 5.280 | 60,011 | +0.00(+0.00%) |
May 03, 2017 | 5.200 | 5.440 | 4.800 | 5.280 | 62,417 | +0.08(+1.54%) |
May 02, 2017 | 5.480 | 5.520 | 5.200 | 5.200 | 79,072 | -0.32(-5.80%) |