Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 7.062 | 7.100 | 6.408 | 6.721 | 266,596 | -0.26(-3.67%) |
Jul 28, 2017 | 6.636 | 7.167 | 6.636 | 6.977 | 311,179 | +0.33(+4.99%) |
Jul 27, 2017 | 6.645 | 6.797 | 6.551 | 6.645 | 201,983 | -0.04(-0.57%) |
Jul 26, 2017 | 6.683 | 6.854 | 6.645 | 6.683 | 210,197 | +0.01(+0.14%) |
Jul 25, 2017 | 6.636 | 6.825 | 6.626 | 6.674 | 238,828 | +0.09(+1.29%) |
Jul 24, 2017 | 6.437 | 6.607 | 6.249 | 6.588 | 133,561 | +0.18(+2.81%) |
Jul 21, 2017 | 6.351 | 6.465 | 6.313 | 6.408 | 207,043 | +0.00(+0.00%) |
Jul 20, 2017 | 6.588 | 6.598 | 6.380 | 6.408 | 199,180 | -0.12(-1.89%) |
Jul 19, 2017 | 6.389 | 6.626 | 6.332 | 6.531 | 155,161 | +0.12(+1.92%) |
Jul 18, 2017 | 6.503 | 6.541 | 6.257 | 6.408 | 220,393 | -0.08(-1.17%) |
Jul 17, 2017 | 6.636 | 6.693 | 6.332 | 6.484 | 176,376 | -0.08(-1.16%) |
Jul 14, 2017 | 6.446 | 6.768 | 6.446 | 6.560 | 199,992 | +0.03(+0.44%) |
Jul 13, 2017 | 6.465 | 6.588 | 6.389 | 6.531 | 213,671 | +0.05(+0.73%) |
Jul 12, 2017 | 6.579 | 6.778 | 6.285 | 6.484 | 189,899 | +0.03(+0.44%) |
Jul 11, 2017 | 6.475 | 6.607 | 6.385 | 6.456 | 95,500 | -0.01(-0.15%) |
Jul 10, 2017 | 6.427 | 6.569 | 6.332 | 6.465 | 103,053 | +0.02(+0.29%) |
Jul 07, 2017 | 6.285 | 6.513 | 5.982 | 6.446 | 207,694 | +0.13(+2.10%) |
Jul 06, 2017 | 6.494 | 6.626 | 6.266 | 6.313 | 65,652 | -0.19(-2.92%) |
Jul 05, 2017 | 6.636 | 6.664 | 6.475 | 6.503 | 83,163 | -0.25(-3.65%) |
Jul 03, 2017 | 6.702 | 6.863 | 6.580 | 6.750 | 77,215 | +0.05(+0.71%) |
Jun 30, 2017 | 6.617 | 6.768 | 6.513 | 6.702 | 116,832 | +0.18(+2.76%) |
Jun 29, 2017 | 6.484 | 6.787 | 6.475 | 6.522 | 124,258 | +0.06(+0.88%) |
Jun 28, 2017 | 6.541 | 6.655 | 6.437 | 6.465 | 127,115 | -0.09(-1.30%) |
Jun 27, 2017 | 6.522 | 6.712 | 6.480 | 6.550 | 174,303 | +0.09(+1.47%) |
Jun 26, 2017 | 6.664 | 6.664 | 6.399 | 6.456 | 235,408 | -0.21(-3.13%) |
Jun 23, 2017 | 6.503 | 6.731 | 6.418 | 6.664 | 174,511 | +0.14(+2.18%) |
Jun 22, 2017 | 6.522 | 6.930 | 6.484 | 6.522 | 232,785 | -0.09(-1.29%) |
Jun 21, 2017 | 6.607 | 6.750 | 6.295 | 6.607 | 201,490 | -0.04(-0.57%) |
Jun 20, 2017 | 6.247 | 6.664 | 6.247 | 6.645 | 76,847 | +0.14(+2.19%) |
Jun 19, 2017 | 6.446 | 6.674 | 6.399 | 6.503 | 98,751 | +0.00(+0.00%) |
Jun 16, 2017 | 6.541 | 6.721 | 6.475 | 6.503 | 188,415 | -0.01(-0.15%) |
Jun 15, 2017 | 6.911 | 7.072 | 6.408 | 6.513 | 157,174 | -0.40(-5.76%) |
Jun 14, 2017 | 7.328 | 7.328 | 6.863 | 6.911 | 249,149 | -0.46(-6.18%) |
Jun 13, 2017 | 7.337 | 7.394 | 7.176 | 7.366 | 293,332 | +0.09(+1.30%) |
Jun 12, 2017 | 7.271 | 7.470 | 7.129 | 7.271 | 247,036 | +0.09(+1.19%) |
Jun 09, 2017 | 7.148 | 7.280 | 6.958 | 7.186 | 297,724 | +0.06(+0.80%) |
Jun 08, 2017 | 6.541 | 7.176 | 6.447 | 7.129 | 519,481 | +0.63(+9.62%) |
Jun 07, 2017 | 6.636 | 6.683 | 6.181 | 6.503 | 546,287 | -0.16(-2.42%) |
Jun 06, 2017 | 6.114 | 6.683 | 6.095 | 6.664 | 431,577 | +0.47(+7.66%) |
Jun 05, 2017 | 6.162 | 6.276 | 6.086 | 6.190 | 318,459 | +0.01(+0.15%) |
Jun 02, 2017 | 6.001 | 6.200 | 5.849 | 6.181 | 235,840 | +0.08(+1.24%) |
Jun 01, 2017 | 6.219 | 6.295 | 5.947 | 6.105 | 393,469 | -0.11(-1.83%) |
May 31, 2017 | 5.347 | 6.219 | 5.347 | 6.219 | 1,320,811 | +0.92(+17.35%) |
May 30, 2017 | 6.370 | 6.370 | 5.233 | 5.299 | 1,284,573 | -1.19(-18.39%) |
May 26, 2017 | 7.034 | 7.077 | 6.475 | 6.494 | 917,389 | -0.54(-7.68%) |
May 25, 2017 | 7.299 | 7.660 | 6.977 | 7.034 | 384,876 | -0.34(-4.63%) |
May 24, 2017 | 7.574 | 7.622 | 7.318 | 7.375 | 227,669 | -0.19(-2.51%) |
May 23, 2017 | 7.688 | 7.697 | 7.527 | 7.565 | 138,844 | -0.09(-1.24%) |
May 22, 2017 | 7.830 | 7.840 | 7.622 | 7.660 | 148,542 | -0.06(-0.74%) |
May 19, 2017 | 7.716 | 7.887 | 7.631 | 7.716 | 217,143 | +0.13(+1.75%) |
May 18, 2017 | 7.460 | 7.764 | 7.442 | 7.584 | 196,278 | +0.02(+0.25%) |
May 17, 2017 | 7.735 | 7.849 | 7.565 | 7.565 | 428,752 | -0.26(-3.27%) |
May 16, 2017 | 8.257 | 8.371 | 7.802 | 7.821 | 228,151 | -0.38(-4.62%) |
May 15, 2017 | 8.342 | 8.484 | 8.153 | 8.200 | 398,041 | +0.05(+0.58%) |
May 12, 2017 | 8.143 | 8.266 | 7.906 | 8.153 | 268,293 | +0.03(+0.35%) |
May 11, 2017 | 8.134 | 8.228 | 7.848 | 8.124 | 229,483 | +0.12(+1.54%) |
May 10, 2017 | 7.887 | 8.200 | 7.848 | 8.001 | 254,502 | +0.29(+3.81%) |
May 09, 2017 | 8.200 | 8.200 | 7.660 | 7.707 | 271,334 | -0.45(-5.47%) |
May 08, 2017 | 7.764 | 8.389 | 7.649 | 8.153 | 489,885 | +0.64(+8.59%) |
May 05, 2017 | 7.280 | 7.707 | 7.195 | 7.508 | 363,472 | +0.19(+2.59%) |
May 04, 2017 | 7.792 | 7.792 | 7.252 | 7.318 | 612,685 | -0.62(-7.77%) |
May 03, 2017 | 7.811 | 8.181 | 7.745 | 7.934 | 182,072 | +0.05(+0.60%) |
May 02, 2017 | 8.029 | 8.299 | 7.716 | 7.887 | 404,044 | -0.15(-1.89%) |