Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 7.403 | 7.578 | 7.345 | 7.403 | 9,685 | -0.09(-1.17%) |
Jul 28, 2017 | 7.491 | 7.491 | 7.491 | 7.491 | 1,850 | +0.20(+2.76%) |
Jul 27, 2017 | 7.549 | 7.586 | 7.290 | 7.290 | 5,141 | -0.16(-2.18%) |
Jul 26, 2017 | 7.452 | 7.539 | 7.250 | 7.452 | 17,943 | +0.06(+0.78%) |
Jul 25, 2017 | 7.395 | 7.568 | 7.333 | 7.395 | 18,561 | +0.14(+1.99%) |
Jul 24, 2017 | 7.395 | 7.395 | 7.124 | 7.250 | 23,134 | -0.06(-0.79%) |
Jul 21, 2017 | 7.164 | 7.510 | 7.129 | 7.308 | 27,900 | +0.32(+4.55%) |
Jul 20, 2017 | 6.817 | 7.135 | 6.730 | 6.990 | 44,237 | +0.26(+3.86%) |
Jul 19, 2017 | 6.681 | 6.759 | 6.681 | 6.730 | 45,914 | +0.06(+0.87%) |
Jul 18, 2017 | 6.672 | 6.701 | 6.644 | 6.672 | 5,617 | +0.03(+0.43%) |
Jul 17, 2017 | 6.644 | 6.742 | 6.644 | 6.644 | 5,426 | -0.06(-0.86%) |
Jul 14, 2017 | 6.644 | 6.756 | 6.644 | 6.701 | 12,084 | +0.03(+0.43%) |
Jul 13, 2017 | 6.730 | 6.730 | 6.672 | 6.672 | 4,270 | -0.09(-1.28%) |
Jul 12, 2017 | 6.672 | 6.774 | 6.646 | 6.759 | 11,280 | +0.06(+0.86%) |
Jul 11, 2017 | 6.701 | 6.730 | 6.644 | 6.701 | 22,598 | -0.05(-0.72%) |
Jul 10, 2017 | 6.788 | 6.788 | 6.698 | 6.750 | 9,973 | +0.05(+0.72%) |
Jul 07, 2017 | 6.817 | 6.817 | 6.701 | 6.701 | 2,615 | -0.12(-1.69%) |
Jul 06, 2017 | 6.788 | 6.847 | 6.701 | 6.817 | 20,475 | -0.03(-0.42%) |
Jul 05, 2017 | 6.904 | 6.904 | 6.759 | 6.846 | 7,143 | +0.06(+0.85%) |
Jul 03, 2017 | 6.839 | 6.867 | 6.788 | 6.788 | 2,762 | +0.03(+0.43%) |
Jun 30, 2017 | 6.730 | 6.814 | 6.672 | 6.759 | 11,594 | -0.06(-0.85%) |
Jun 29, 2017 | 6.990 | 6.990 | 6.615 | 6.817 | 10,088 | -0.04(-0.56%) |
Jun 28, 2017 | 6.914 | 6.987 | 6.817 | 6.856 | 12,679 | -0.08(-1.12%) |
Jun 27, 2017 | 6.962 | 7.048 | 6.934 | 6.934 | 9,205 | -0.06(-0.82%) |
Jun 26, 2017 | 6.934 | 7.160 | 6.934 | 6.991 | 7,193 | +0.12(+1.71%) |
Jun 23, 2017 | 6.760 | 6.873 | 6.760 | 6.873 | 2,921 | +0.08(+1.22%) |
Jun 22, 2017 | 6.704 | 6.876 | 6.648 | 6.790 | 14,591 | +0.09(+1.28%) |
Jun 21, 2017 | 6.733 | 6.905 | 6.676 | 6.704 | 6,762 | -0.11(-1.68%) |
Jun 20, 2017 | 6.676 | 6.905 | 6.502 | 6.819 | 11,003 | +0.14(+2.15%) |
Jun 19, 2017 | 6.962 | 6.962 | 6.446 | 6.676 | 34,321 | -0.23(-3.32%) |
Jun 16, 2017 | 6.991 | 7.001 | 6.819 | 6.905 | 14,142 | -0.09(-1.23%) |
Jun 15, 2017 | 7.392 | 7.392 | 6.991 | 6.991 | 42,246 | -0.46(-6.15%) |
Jun 14, 2017 | 7.592 | 7.592 | 7.392 | 7.449 | 11,053 | -0.06(-0.76%) |
Jun 13, 2017 | 7.645 | 7.681 | 7.478 | 7.507 | 8,540 | -0.17(-2.20%) |
Jun 12, 2017 | 7.621 | 7.793 | 7.595 | 7.676 | 10,516 | -0.06(-0.74%) |
Jun 09, 2017 | 7.541 | 7.736 | 7.541 | 7.733 | 8,746 | +0.21(+2.82%) |
Jun 08, 2017 | 7.421 | 7.626 | 7.421 | 7.521 | 13,762 | +0.04(+0.57%) |
Jun 07, 2017 | 7.564 | 7.564 | 7.460 | 7.478 | 5,050 | -0.03(-0.38%) |
Jun 06, 2017 | 7.507 | 7.721 | 7.507 | 7.507 | 6,666 | -0.06(-0.82%) |
Jun 05, 2017 | 7.641 | 7.641 | 7.492 | 7.568 | 5,502 | -0.14(-1.80%) |
Jun 02, 2017 | 7.592 | 7.762 | 7.592 | 7.707 | 5,994 | +0.26(+3.46%) |
Jun 01, 2017 | 7.019 | 7.564 | 7.019 | 7.449 | 25,472 | +0.37(+5.26%) |
May 31, 2017 | 7.916 | 7.957 | 7.077 | 7.077 | 48,532 | -1.00(-12.41%) |
May 30, 2017 | 8.389 | 8.509 | 7.879 | 8.080 | 31,702 | -0.43(-5.05%) |
May 26, 2017 | 8.481 | 8.509 | 8.423 | 8.509 | 4,134 | +0.15(+1.80%) |
May 25, 2017 | 8.359 | 8.493 | 8.359 | 8.359 | 7,577 | +0.00(+0.00%) |
May 24, 2017 | 8.473 | 8.473 | 8.333 | 8.359 | 3,205 | -0.06(-0.68%) |
May 23, 2017 | 8.429 | 8.429 | 8.348 | 8.416 | 5,284 | -0.09(-1.00%) |
May 22, 2017 | 8.291 | 8.501 | 8.173 | 8.501 | 8,671 | +0.12(+1.42%) |
May 19, 2017 | 8.188 | 8.444 | 8.046 | 8.382 | 23,316 | +0.19(+2.36%) |
May 18, 2017 | 8.075 | 8.245 | 8.075 | 8.188 | 12,278 | +0.06(+0.70%) |
May 17, 2017 | 8.274 | 8.274 | 8.103 | 8.132 | 13,080 | -0.14(-1.72%) |
May 16, 2017 | 8.103 | 8.401 | 8.014 | 8.274 | 8,349 | +0.03(+0.34%) |
May 15, 2017 | 8.217 | 8.498 | 7.979 | 8.245 | 10,338 | +0.06(+0.69%) |
May 12, 2017 | 7.904 | 8.188 | 7.893 | 8.188 | 14,191 | +0.45(+5.88%) |
May 11, 2017 | 7.534 | 7.904 | 7.534 | 7.734 | 13,373 | +0.20(+2.64%) |
May 09, 2017 | 7.534 | 532 | -0.27(-3.47%) | |||
May 08, 2017 | 7.818 | 7.904 | 7.787 | 7.805 | 2,753 | +0.01(+0.19%) |
May 05, 2017 | 7.762 | 7.847 | 7.751 | 7.790 | 16,528 | +0.01(+0.15%) |
May 04, 2017 | 8.018 | 8.359 | 7.534 | 7.778 | 33,400 | -0.32(-4.01%) |
May 03, 2017 | 8.274 | 8.302 | 7.961 | 8.103 | 8,785 | -0.11(-1.38%) |
May 02, 2017 | 8.188 | 8.444 | 8.160 | 8.217 | 8,212 | -0.06(-0.69%) |