Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 6.180 | 6.180 | 5.610 | 6.000 | 120,274 | -0.25(-4.00%) |
Jul 28, 2017 | 5.940 | 6.250 | 5.850 | 6.250 | 85,482 | +0.28(+4.69%) |
Jul 27, 2017 | 6.300 | 6.340 | 5.950 | 5.970 | 101,711 | -0.31(-4.94%) |
Jul 26, 2017 | 5.770 | 6.280 | 5.720 | 6.280 | 301,005 | +0.61(+10.76%) |
Jul 25, 2017 | 5.720 | 5.940 | 5.590 | 5.670 | 111,474 | +0.07(+1.25%) |
Jul 24, 2017 | 6.000 | 6.230 | 5.600 | 5.600 | 161,126 | -0.39(-6.51%) |
Jul 21, 2017 | 6.370 | 6.370 | 5.860 | 5.990 | 148,030 | -0.21(-3.39%) |
Jul 20, 2017 | 6.600 | 6.160 | 6.200 | 72,868 | -0.40(-6.06%) | |
Jul 19, 2017 | 6.220 | 6.740 | 6.220 | 6.600 | 111,150 | +0.38(+6.11%) |
Jul 18, 2017 | 6.340 | 6.340 | 6.030 | 6.220 | 129,598 | -0.07(-1.11%) |
Jul 17, 2017 | 6.470 | 6.590 | 6.216 | 6.290 | 114,627 | -0.21(-3.23%) |
Jul 14, 2017 | 6.550 | 6.630 | 6.460 | 6.500 | 70,282 | -0.07(-1.07%) |
Jul 13, 2017 | 6.510 | 6.610 | 6.430 | 6.570 | 49,838 | +0.07(+1.08%) |
Jul 12, 2017 | 6.700 | 6.890 | 6.430 | 6.500 | 110,445 | +0.08(+1.25%) |
Jul 11, 2017 | 6.230 | 6.470 | 6.080 | 6.420 | 83,967 | +0.18(+2.88%) |
Jul 10, 2017 | 6.430 | 6.490 | 6.240 | 6.240 | 145,476 | -0.26(-4.00%) |
Jul 07, 2017 | 6.130 | 6.520 | 6.010 | 6.500 | 100,786 | +0.38(+6.21%) |
Jul 06, 2017 | 6.380 | 6.420 | 6.090 | 6.120 | 90,464 | -0.25(-3.92%) |
Jul 05, 2017 | 6.650 | 6.650 | 6.250 | 6.370 | 116,433 | -0.39(-5.77%) |
Jul 03, 2017 | 6.760 | 6.850 | 6.650 | 6.760 | 50,550 | +0.12(+1.81%) |
Jun 30, 2017 | 6.680 | 6.800 | 6.500 | 6.640 | 87,120 | -0.03(-0.45%) |
Jun 29, 2017 | 6.480 | 6.680 | 6.285 | 6.670 | 130,502 | +0.20(+3.09%) |
Jun 28, 2017 | 6.510 | 6.680 | 6.380 | 6.470 | 74,985 | -0.03(-0.46%) |
Jun 27, 2017 | 6.570 | 6.805 | 6.330 | 6.500 | 116,273 | -0.02(-0.31%) |
Jun 26, 2017 | 6.370 | 6.650 | 6.220 | 6.520 | 127,248 | +0.21(+3.33%) |
Jun 23, 2017 | 6.240 | 6.560 | 6.210 | 6.310 | 267,132 | +0.10(+1.61%) |
Jun 22, 2017 | 6.360 | 6.420 | 6.090 | 6.210 | 73,269 | -0.03(-0.48%) |
Jun 21, 2017 | 6.700 | 6.750 | 6.200 | 6.240 | 87,947 | -0.47(-7.00%) |
Jun 20, 2017 | 6.650 | 6.780 | 6.480 | 6.710 | 59,982 | -0.09(-1.32%) |
Jun 19, 2017 | 6.670 | 6.930 | 6.530 | 6.800 | 72,316 | +0.15(+2.26%) |
Jun 16, 2017 | 6.620 | 6.730 | 6.480 | 6.650 | 132,894 | +0.03(+0.45%) |
Jun 15, 2017 | 6.640 | 6.932 | 6.500 | 6.620 | 123,192 | -0.15(-2.22%) |
Jun 14, 2017 | 6.690 | 6.800 | 6.440 | 6.770 | 151,633 | +0.03(+0.45%) |
Jun 13, 2017 | 6.550 | 6.855 | 6.510 | 6.740 | 72,474 | +0.20(+3.06%) |
Jun 12, 2017 | 6.590 | 6.700 | 6.400 | 6.540 | 103,950 | +0.06(+0.93%) |
Jun 09, 2017 | 6.300 | 6.650 | 6.280 | 6.480 | 183,414 | +0.21(+3.35%) |
Jun 08, 2017 | 6.100 | 6.430 | 6.100 | 6.270 | 80,812 | +0.13(+2.12%) |
Jun 07, 2017 | 6.250 | 6.360 | 6.070 | 6.140 | 131,809 | -0.18(-2.85%) |
Jun 06, 2017 | 5.920 | 6.400 | 5.850 | 6.320 | 100,716 | +0.37(+6.22%) |
Jun 05, 2017 | 6.030 | 6.230 | 5.830 | 5.950 | 119,231 | -0.10(-1.65%) |
Jun 02, 2017 | 6.280 | 6.420 | 6.020 | 6.050 | 81,093 | -0.29(-4.57%) |
Jun 01, 2017 | 6.160 | 6.360 | 6.080 | 6.340 | 104,547 | +0.18(+2.92%) |
May 31, 2017 | 6.270 | 6.390 | 6.040 | 6.160 | 238,173 | -0.23(-3.60%) |
May 30, 2017 | 6.420 | 6.450 | 6.270 | 6.390 | 123,693 | -0.11(-1.69%) |
May 26, 2017 | 6.650 | 6.650 | 6.320 | 6.500 | 134,596 | -0.13(-1.96%) |
May 25, 2017 | 6.890 | 7.161 | 6.540 | 6.630 | 122,584 | -0.24(-3.49%) |
May 24, 2017 | 7.070 | 7.150 | 6.780 | 6.870 | 100,104 | -0.18(-2.55%) |
May 23, 2017 | 7.100 | 7.200 | 7.010 | 7.050 | 66,525 | -0.07(-0.98%) |
May 22, 2017 | 7.130 | 7.370 | 7.100 | 7.120 | 133,150 | -0.01(-0.14%) |
May 19, 2017 | 6.980 | 7.430 | 6.980 | 7.130 | 193,709 | +0.18(+2.59%) |
May 18, 2017 | 7.210 | 7.430 | 6.940 | 6.950 | 122,708 | -0.19(-2.66%) |
May 17, 2017 | 7.200 | 7.200 | 7.078 | 7.140 | 113,076 | -0.06(-0.83%) |
May 16, 2017 | 7.260 | 7.430 | 7.190 | 7.200 | 80,437 | -0.07(-0.96%) |
May 15, 2017 | 7.450 | 7.480 | 7.170 | 7.270 | 133,813 | +0.04(+0.55%) |
May 12, 2017 | 7.420 | 7.565 | 7.150 | 7.230 | 73,650 | -0.17(-2.30%) |
May 11, 2017 | 7.850 | 7.850 | 7.160 | 7.400 | 134,976 | -0.36(-4.64%) |
May 10, 2017 | 8.190 | 8.190 | 7.710 | 7.760 | 103,772 | +0.22(+2.92%) |
May 09, 2017 | 7.520 | 7.570 | 7.210 | 7.540 | 83,183 | +0.08(+1.07%) |
May 08, 2017 | 7.360 | 7.615 | 7.340 | 7.460 | 65,795 | +0.11(+1.50%) |
May 05, 2017 | 7.130 | 7.460 | 7.130 | 7.350 | 87,687 | +0.15(+2.08%) |
May 04, 2017 | 7.350 | 7.350 | 6.880 | 7.200 | 187,206 | -0.14(-1.91%) |
May 03, 2017 | 7.160 | 7.400 | 7.090 | 7.340 | 97,070 | +0.14(+1.94%) |
May 02, 2017 | 7.190 | 7.345 | 7.090 | 7.200 | 118,455 | +0.03(+0.42%) |