Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 7.150 | 7.190 | 7.150 | 7.190 | 1,054 | +0.10(+1.41%) |
Jul 28, 2017 | 6.830 | 7.130 | 6.830 | 7.090 | 8,368 | -0.03(-0.42%) |
Jul 27, 2017 | 7.130 | 7.180 | 7.065 | 7.120 | 5,321 | +0.02(+0.28%) |
Jul 26, 2017 | 6.930 | 7.140 | 6.930 | 7.100 | 2,874 | +0.31(+4.57%) |
Jul 25, 2017 | 6.870 | 6.970 | 6.790 | 6.790 | 2,582 | -0.24(-3.41%) |
Jul 24, 2017 | 7.030 | 7.030 | 6.990 | 7.030 | 1,080 | -0.08(-1.13%) |
Jul 21, 2017 | 6.980 | 7.110 | 6.810 | 7.110 | 3,046 | +0.06(+0.85%) |
Jul 20, 2017 | 7.310 | 7.310 | 7.050 | 7.050 | 3,862 | -0.03(-0.42%) |
Jul 19, 2017 | 7.145 | 7.287 | 7.080 | 7.080 | 1,405 | +0.05(+0.71%) |
Jul 18, 2017 | 7.029 | 7.240 | 6.990 | 7.030 | 4,198 | -0.22(-3.03%) |
Jul 17, 2017 | 7.250 | 7.270 | 7.250 | 7.250 | 6,193 | +0.22(+3.13%) |
Jul 14, 2017 | 7.030 | 7.030 | 7.030 | 7.030 | 1,346 | +0.12(+1.74%) |
Jul 13, 2017 | 6.800 | 7.000 | 6.800 | 6.910 | 3,624 | +0.04(+0.58%) |
Jul 12, 2017 | 6.870 | 6.870 | 6.784 | 6.870 | 3,955 | +0.18(+2.69%) |
Jul 11, 2017 | 6.680 | 6.690 | 6.656 | 6.690 | 2,288 | -0.15(-2.19%) |
Jul 10, 2017 | 6.850 | 6.850 | 6.750 | 6.840 | 4,998 | -0.08(-1.16%) |
Jul 07, 2017 | 7.070 | 7.070 | 6.840 | 6.920 | 2,974 | +0.08(+1.17%) |
Jul 06, 2017 | 6.840 | 7.050 | 6.840 | 6.840 | 2,972 | -0.32(-4.47%) |
Jul 05, 2017 | 7.044 | 7.160 | 7.044 | 7.160 | 3,092 | +0.02(+0.28%) |
Jul 03, 2017 | 7.180 | 7.200 | 7.020 | 7.140 | 3,353 | +0.12(+1.71%) |
Jun 30, 2017 | 7.050 | 7.138 | 7.020 | 7.020 | 3,725 | -0.13(-1.85%) |
Jun 29, 2017 | 7.190 | 7.190 | 7.090 | 7.152 | 4,433 | +0.02(+0.24%) |
Jun 28, 2017 | 7.260 | 7.260 | 7.010 | 7.135 | 2,516 | +0.18(+2.66%) |
Jun 27, 2017 | 7.149 | 7.170 | 6.940 | 6.950 | 4,090 | -0.23(-3.20%) |
Jun 26, 2017 | 6.960 | 7.340 | 6.960 | 7.180 | 2,546 | -0.12(-1.64%) |
Jun 23, 2017 | 7.260 | 7.300 | 7.260 | 7.300 | 1,261 | +0.08(+1.18%) |
Jun 22, 2017 | 7.072 | 7.230 | 6.940 | 7.215 | 3,775 | -0.17(-2.24%) |
Jun 21, 2017 | 7.270 | 7.380 | 7.140 | 7.380 | 4,540 | +0.18(+2.50%) |
Jun 20, 2017 | 7.270 | 7.300 | 7.200 | 7.200 | 5,948 | -0.05(-0.69%) |
Jun 19, 2017 | 7.270 | 7.420 | 7.250 | 7.250 | 3,928 | -0.10(-1.36%) |
Jun 16, 2017 | 7.330 | 7.350 | 7.100 | 7.350 | 14,305 | +0.11(+1.52%) |
Jun 15, 2017 | 7.100 | 7.240 | 6.990 | 7.240 | 10,568 | +0.06(+0.84%) |
Jun 14, 2017 | 7.420 | 7.470 | 7.180 | 7.180 | 6,093 | +0.19(+2.72%) |
Jun 13, 2017 | 7.105 | 7.120 | 6.960 | 6.990 | 2,233 | +0.04(+0.58%) |
Jun 12, 2017 | 6.830 | 6.950 | 6.830 | 6.950 | 4,768 | +0.05(+0.72%) |
Jun 09, 2017 | 7.055 | 7.144 | 6.900 | 6.900 | 4,757 | -0.36(-4.96%) |
Jun 08, 2017 | 7.162 | 7.260 | 7.162 | 7.260 | 1,984 | +0.21(+2.98%) |
Jun 07, 2017 | 7.070 | 7.080 | 6.910 | 7.050 | 2,579 | +0.23(+3.37%) |
Jun 06, 2017 | 7.080 | 7.080 | 6.820 | 6.820 | 1,981 | -0.34(-4.75%) |
Jun 05, 2017 | 7.160 | 7.430 | 7.160 | 7.160 | 3,237 | -0.24(-3.24%) |
Jun 02, 2017 | 7.430 | 7.430 | 7.290 | 7.400 | 6,446 | -0.11(-1.46%) |
Jun 01, 2017 | 7.550 | 7.550 | 7.338 | 7.510 | 4,991 | +0.12(+1.62%) |
May 31, 2017 | 7.410 | 7.410 | 7.160 | 7.390 | 12,008 | +0.10(+1.37%) |
May 30, 2017 | 7.150 | 7.480 | 7.150 | 7.290 | 2,799 | -0.03(-0.41%) |
May 26, 2017 | 7.249 | 7.320 | 7.245 | 7.320 | 2,580 | -0.07(-0.95%) |
May 25, 2017 | 7.368 | 7.450 | 7.180 | 7.390 | 2,612 | -0.04(-0.54%) |
May 24, 2017 | 7.350 | 7.430 | 7.350 | 7.430 | 2,519 | -0.11(-1.46%) |
May 23, 2017 | 7.428 | 7.540 | 7.428 | 7.540 | 2,199 | +0.15(+2.03%) |
May 22, 2017 | 7.500 | 7.530 | 7.390 | 7.390 | 1,695 | +0.09(+1.23%) |
May 19, 2017 | 7.285 | 7.410 | 7.160 | 7.300 | 14,226 | -0.09(-1.22%) |
May 18, 2017 | 7.450 | 7.490 | 7.390 | 7.390 | 3,127 | +0.04(+0.54%) |
May 17, 2017 | 7.426 | 7.426 | 7.350 | 7.350 | 3,528 | -0.02(-0.27%) |
May 16, 2017 | 7.490 | 7.490 | 7.230 | 7.370 | 34,944 | -0.01(-0.14%) |
May 15, 2017 | 7.255 | 7.380 | 7.255 | 7.380 | 4,538 | +0.20(+2.79%) |
May 12, 2017 | 7.290 | 7.430 | 7.180 | 7.180 | 4,510 | -0.33(-4.39%) |
May 11, 2017 | 7.470 | 7.510 | 7.470 | 7.510 | 1,848 | +0.12(+1.62%) |
May 10, 2017 | 7.700 | 7.700 | 7.390 | 7.390 | 3,279 | -0.16(-2.12%) |
May 09, 2017 | 7.410 | 7.710 | 7.370 | 7.550 | 4,374 | +0.05(+0.67%) |
May 08, 2017 | 7.470 | 7.650 | 7.470 | 7.500 | 1,958 | -0.21(-2.72%) |
May 05, 2017 | 7.674 | 7.710 | 7.530 | 7.710 | 3,398 | -0.04(-0.52%) |
May 04, 2017 | 7.665 | 7.750 | 7.665 | 7.750 | 3,655 | +0.26(+3.47%) |
May 03, 2017 | 7.510 | 7.640 | 7.470 | 7.490 | 3,531 | -0.18(-2.35%) |
May 02, 2017 | 7.660 | 7.750 | 7.660 | 7.670 | 1,683 | -0.08(-1.03%) |