Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 6.995 | 7.256 | 6.932 | 7.186 | 57,212 | +0.23(+3.35%) |
Jul 28, 2017 | 6.932 | 7.309 | 6.875 | 6.953 | 46,528 | +0.01(+0.20%) |
Jul 27, 2017 | 7.136 | 7.200 | 6.834 | 6.939 | 73,772 | -0.17(-2.38%) |
Jul 26, 2017 | 7.412 | 7.687 | 7.059 | 7.108 | 69,455 | -0.27(-3.64%) |
Jul 25, 2017 | 7.271 | 7.828 | 7.271 | 7.376 | 190,700 | +0.23(+3.26%) |
Jul 24, 2017 | 7.292 | 7.383 | 7.066 | 7.143 | 71,859 | -0.11(-1.46%) |
Jul 21, 2017 | 7.405 | 7.405 | 7.200 | 7.249 | 78,451 | -0.08(-1.15%) |
Jul 20, 2017 | 7.616 | 7.814 | 7.306 | 7.334 | 96,579 | -0.11(-1.42%) |
Jul 19, 2017 | 7.214 | 7.518 | 7.157 | 7.440 | 62,815 | +0.21(+2.93%) |
Jul 18, 2017 | 7.751 | 7.751 | 7.129 | 7.228 | 88,961 | -0.41(-5.36%) |
Jul 17, 2017 | 7.673 | 7.927 | 7.553 | 7.638 | 81,518 | -0.06(-0.82%) |
Jul 14, 2017 | 7.503 | 7.998 | 7.228 | 7.701 | 207,553 | +0.31(+4.20%) |
Jul 13, 2017 | 7.087 | 7.673 | 7.038 | 7.391 | 175,261 | +0.43(+6.19%) |
Jul 12, 2017 | 6.720 | 7.009 | 6.706 | 6.960 | 133,672 | +0.35(+5.23%) |
Jul 11, 2017 | 6.388 | 6.713 | 6.318 | 6.614 | 150,166 | +0.24(+3.77%) |
Jul 10, 2017 | 6.318 | 6.438 | 6.233 | 6.374 | 70,540 | -0.02(-0.33%) |
Jul 07, 2017 | 6.360 | 6.416 | 6.268 | 6.395 | 102,859 | +0.01(+0.11%) |
Jul 06, 2017 | 6.720 | 6.720 | 6.311 | 6.388 | 142,638 | -0.35(-5.24%) |
Jul 05, 2017 | 6.854 | 6.875 | 6.529 | 6.741 | 145,705 | -0.06(-0.93%) |
Jul 03, 2017 | 6.706 | 6.896 | 6.692 | 6.805 | 49,377 | +0.12(+1.80%) |
Jun 30, 2017 | 6.565 | 6.783 | 6.487 | 6.685 | 103,164 | +0.18(+2.82%) |
Jun 29, 2017 | 6.445 | 6.614 | 6.360 | 6.501 | 92,958 | +0.06(+0.99%) |
Jun 28, 2017 | 6.649 | 6.671 | 6.360 | 6.438 | 98,616 | -0.08(-1.19%) |
Jun 27, 2017 | 6.558 | 7.031 | 6.480 | 6.515 | 182,486 | -0.01(-0.22%) |
Jun 26, 2017 | 6.678 | 6.699 | 6.279 | 6.529 | 156,483 | -0.02(-0.32%) |
Jun 23, 2017 | 6.191 | 6.699 | 6.191 | 6.551 | 1,307,163 | +0.36(+5.82%) |
Jun 22, 2017 | 6.078 | 6.311 | 6.035 | 6.191 | 160,358 | +0.16(+2.57%) |
Jun 21, 2017 | 6.459 | 6.487 | 5.979 | 6.035 | 294,120 | -0.32(-5.00%) |
Jun 20, 2017 | 6.593 | 6.607 | 6.247 | 6.353 | 127,822 | -0.15(-2.28%) |
Jun 19, 2017 | 6.706 | 6.706 | 6.368 | 6.501 | 146,843 | -0.14(-2.13%) |
Jun 16, 2017 | 6.671 | 6.755 | 6.494 | 6.642 | 121,835 | -0.06(-0.84%) |
Jun 15, 2017 | 6.882 | 7.091 | 6.656 | 6.699 | 169,680 | -0.25(-3.65%) |
Jun 14, 2017 | 7.256 | 7.271 | 6.925 | 6.953 | 130,484 | -0.28(-3.81%) |
Jun 13, 2017 | 7.242 | 7.602 | 7.144 | 7.228 | 108,767 | -0.07(-0.97%) |
Jun 12, 2017 | 7.143 | 7.398 | 6.988 | 7.299 | 122,861 | +0.20(+2.78%) |
Jun 09, 2017 | 6.896 | 7.758 | 6.896 | 7.101 | 219,919 | +0.18(+2.65%) |
Jun 08, 2017 | 6.812 | 7.018 | 6.720 | 6.918 | 113,922 | +0.07(+1.03%) |
Jun 07, 2017 | 6.903 | 7.094 | 6.776 | 6.847 | 48,456 | -0.06(-0.92%) |
Jun 06, 2017 | 6.685 | 7.059 | 6.579 | 6.911 | 74,950 | +0.19(+2.84%) |
Jun 05, 2017 | 6.805 | 6.925 | 6.642 | 6.720 | 89,215 | -0.08(-1.24%) |
Jun 02, 2017 | 6.854 | 6.995 | 6.706 | 6.805 | 93,423 | +0.04(+0.52%) |
Jun 01, 2017 | 6.522 | 6.925 | 6.522 | 6.769 | 69,104 | +0.16(+2.35%) |
May 31, 2017 | 6.515 | 6.749 | 6.431 | 6.614 | 89,593 | +0.10(+1.52%) |
May 30, 2017 | 7.094 | 7.109 | 6.501 | 6.515 | 236,942 | -0.77(-10.56%) |
May 26, 2017 | 6.889 | 7.285 | 6.847 | 7.285 | 74,064 | +0.40(+5.85%) |
May 25, 2017 | 7.186 | 7.242 | 6.734 | 6.882 | 191,946 | -0.21(-2.99%) |
May 24, 2017 | 7.066 | 7.412 | 7.023 | 7.094 | 141,712 | -0.13(-1.76%) |
May 23, 2017 | 7.278 | 7.376 | 7.009 | 7.221 | 58,551 | -0.01(-0.20%) |
May 22, 2017 | 7.581 | 7.581 | 7.059 | 7.235 | 87,679 | -0.28(-3.67%) |
May 19, 2017 | 7.059 | 7.539 | 7.031 | 7.511 | 318,101 | +0.56(+8.13%) |
May 18, 2017 | 6.882 | 7.200 | 6.882 | 6.946 | 97,742 | -0.20(-2.77%) |
May 17, 2017 | 7.031 | 7.221 | 6.762 | 7.143 | 114,608 | +0.04(+0.60%) |
May 16, 2017 | 7.214 | 7.306 | 6.946 | 7.101 | 84,122 | -0.11(-1.57%) |
May 15, 2017 | 7.376 | 7.511 | 7.115 | 7.214 | 84,182 | -0.11(-1.54%) |
May 12, 2017 | 7.419 | 7.511 | 7.172 | 7.327 | 76,259 | -0.13(-1.80%) |
May 11, 2017 | 7.631 | 7.782 | 7.207 | 7.461 | 117,526 | -0.11(-1.40%) |
May 10, 2017 | 8.118 | 8.230 | 7.306 | 7.567 | 149,013 | -0.04(-0.56%) |
May 09, 2017 | 6.918 | 7.680 | 6.903 | 7.609 | 198,526 | +0.35(+4.86%) |
May 08, 2017 | 7.412 | 7.553 | 7.136 | 7.256 | 114,054 | -0.04(-0.58%) |
May 05, 2017 | 6.889 | 7.383 | 6.889 | 7.299 | 120,348 | +0.44(+6.49%) |
May 04, 2017 | 7.299 | 7.659 | 6.727 | 6.854 | 285,414 | -0.45(-6.18%) |
May 03, 2017 | 7.652 | 7.680 | 7.292 | 7.306 | 150,923 | -0.38(-4.96%) |
May 02, 2017 | 8.026 | 8.026 | 7.412 | 7.687 | 185,915 | -0.22(-2.77%) |