Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 7.530 | 7.700 | 7.260 | 7.610 | 53,537 | +0.14(+1.87%) |
Jul 28, 2017 | 7.410 | 7.550 | 7.370 | 7.470 | 31,722 | -0.02(-0.27%) |
Jul 27, 2017 | 7.830 | 7.870 | 7.360 | 7.490 | 65,796 | -0.35(-4.46%) |
Jul 26, 2017 | 7.840 | 7.862 | 7.750 | 7.840 | 50,849 | +0.00(+0.00%) |
Jul 25, 2017 | 7.550 | 7.880 | 7.410 | 7.840 | 95,517 | +0.29(+3.84%) |
Jul 24, 2017 | 7.460 | 7.610 | 7.320 | 7.550 | 49,719 | +0.04(+0.53%) |
Jul 21, 2017 | 7.610 | 7.610 | 7.450 | 7.510 | 60,916 | +0.04(+0.54%) |
Jul 20, 2017 | 7.470 | 7.540 | 7.150 | 7.470 | 69,448 | +0.00(+0.00%) |
Jul 19, 2017 | 7.440 | 7.549 | 7.400 | 7.470 | 88,566 | +0.06(+0.81%) |
Jul 18, 2017 | 7.200 | 7.440 | 7.100 | 7.410 | 83,355 | +0.21(+2.92%) |
Jul 17, 2017 | 7.300 | 7.570 | 7.060 | 7.200 | 60,106 | -0.12(-1.64%) |
Jul 14, 2017 | 7.500 | 7.525 | 7.260 | 7.320 | 106,987 | -0.16(-2.14%) |
Jul 13, 2017 | 7.360 | 7.570 | 7.120 | 7.480 | 70,744 | +0.15(+2.05%) |
Jul 12, 2017 | 7.280 | 7.430 | 7.180 | 7.330 | 86,640 | +0.09(+1.24%) |
Jul 11, 2017 | 7.080 | 7.330 | 7.050 | 7.240 | 72,457 | +0.08(+1.12%) |
Jul 10, 2017 | 7.090 | 7.360 | 6.900 | 7.160 | 110,789 | -0.03(-0.42%) |
Jul 07, 2017 | 7.040 | 7.460 | 7.040 | 7.190 | 97,741 | -0.19(-2.57%) |
Jul 06, 2017 | 7.140 | 7.470 | 6.990 | 7.380 | 109,095 | +0.16(+2.22%) |
Jul 05, 2017 | 7.030 | 7.320 | 6.760 | 7.220 | 149,345 | +0.15(+2.12%) |
Jul 03, 2017 | 7.090 | 7.340 | 6.680 | 7.070 | 124,683 | +0.04(+0.57%) |
Jun 30, 2017 | 7.330 | 7.330 | 6.980 | 7.030 | 123,926 | -0.27(-3.70%) |
Jun 29, 2017 | 7.080 | 7.330 | 6.925 | 7.300 | 96,577 | +0.21(+2.96%) |
Jun 28, 2017 | 7.120 | 7.350 | 6.770 | 7.090 | 85,102 | +0.05(+0.71%) |
Jun 27, 2017 | 7.290 | 7.370 | 7.020 | 7.040 | 122,084 | -0.22(-3.03%) |
Jun 26, 2017 | 7.100 | 7.350 | 6.940 | 7.260 | 151,721 | +0.16(+2.25%) |
Jun 23, 2017 | 6.940 | 7.150 | 6.630 | 7.100 | 1,415,686 | +0.22(+3.20%) |
Jun 22, 2017 | 6.720 | 7.000 | 6.710 | 6.880 | 209,951 | +0.19(+2.84%) |
Jun 21, 2017 | 6.540 | 6.900 | 6.540 | 6.690 | 149,033 | +0.19(+2.92%) |
Jun 20, 2017 | 6.480 | 6.715 | 6.320 | 6.500 | 147,362 | +0.07(+1.09%) |
Jun 19, 2017 | 6.360 | 6.523 | 6.185 | 6.430 | 158,150 | +0.13(+2.06%) |
Jun 16, 2017 | 6.130 | 6.400 | 5.810 | 6.300 | 137,629 | +0.10(+1.61%) |
Jun 15, 2017 | 6.170 | 6.700 | 5.860 | 6.200 | 233,023 | +0.00(+0.00%) |
Jun 14, 2017 | 6.520 | 6.840 | 6.050 | 6.200 | 353,713 | -0.27(-4.17%) |
Jun 13, 2017 | 6.710 | 6.860 | 6.390 | 6.470 | 209,011 | -0.19(-2.85%) |
Jun 12, 2017 | 6.960 | 7.414 | 6.530 | 6.660 | 218,381 | -0.31(-4.45%) |
Jun 09, 2017 | 6.940 | 7.030 | 6.860 | 6.970 | 111,281 | +0.03(+0.43%) |
Jun 08, 2017 | 6.990 | 7.130 | 6.820 | 6.940 | 178,895 | -0.09(-1.28%) |
Jun 07, 2017 | 7.320 | 7.700 | 6.950 | 7.030 | 257,554 | -0.29(-3.96%) |
Jun 06, 2017 | 7.500 | 7.560 | 7.230 | 7.320 | 127,098 | -0.26(-3.43%) |
Jun 05, 2017 | 7.690 | 7.790 | 7.300 | 7.580 | 64,425 | -0.16(-2.07%) |
Jun 02, 2017 | 7.600 | 7.770 | 7.480 | 7.740 | 108,983 | +0.20(+2.65%) |
Jun 01, 2017 | 7.310 | 7.710 | 7.310 | 7.540 | 168,972 | +0.28(+3.86%) |
May 31, 2017 | 7.380 | 7.805 | 7.080 | 7.260 | 195,710 | -0.11(-1.49%) |
May 30, 2017 | 7.780 | 7.920 | 7.270 | 7.370 | 186,946 | -0.43(-5.51%) |
May 26, 2017 | 8.210 | 8.365 | 7.750 | 7.800 | 102,053 | -0.45(-5.45%) |
May 25, 2017 | 8.480 | 8.510 | 8.190 | 8.250 | 96,325 | -0.23(-2.71%) |
May 24, 2017 | 8.510 | 8.730 | 8.440 | 8.480 | 120,126 | -0.05(-0.59%) |
May 23, 2017 | 8.470 | 8.570 | 8.390 | 8.530 | 59,273 | +0.03(+0.35%) |
May 22, 2017 | 8.280 | 8.800 | 8.124 | 8.500 | 161,762 | +0.22(+2.66%) |
May 19, 2017 | 8.370 | 8.450 | 8.200 | 8.280 | 49,685 | -0.11(-1.31%) |
May 18, 2017 | 8.300 | 8.680 | 7.770 | 8.390 | 172,634 | +0.04(+0.48%) |
May 17, 2017 | 8.430 | 8.690 | 8.090 | 8.350 | 384,440 | -0.13(-1.53%) |
May 16, 2017 | 8.410 | 8.630 | 8.062 | 8.480 | 261,554 | +0.00(+0.00%) |
May 15, 2017 | 7.900 | 8.520 | 7.900 | 8.480 | 161,669 | +0.57(+7.21%) |
May 12, 2017 | 7.630 | 7.990 | 7.400 | 7.910 | 623,801 | +0.29(+3.81%) |
May 11, 2017 | 7.950 | 8.000 | 7.510 | 7.620 | 115,902 | -0.08(-1.04%) |
May 10, 2017 | 7.740 | 7.918 | 7.380 | 7.700 | 128,242 | -0.10(-1.28%) |
May 09, 2017 | 7.720 | 7.890 | 7.310 | 7.800 | 503,678 | +0.29(+3.86%) |
May 08, 2017 | 7.480 | 7.590 | 7.428 | 7.510 | 51,994 | +0.02(+0.27%) |
May 05, 2017 | 7.750 | 7.900 | 7.370 | 7.490 | 132,747 | -0.30(-3.85%) |
May 04, 2017 | 7.790 | 7.875 | 7.565 | 7.790 | 266,967 | +0.04(+0.52%) |
May 03, 2017 | 7.870 | 8.080 | 7.710 | 7.750 | 152,558 | -0.17(-2.15%) |
May 02, 2017 | 8.080 | 8.260 | 7.820 | 7.920 | 35,977 | -0.09(-1.12%) |