Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 7.300 | 7.473 | 7.243 | 7.300 | 9,822 | -0.09(-1.17%) |
Jul 28, 2017 | 7.386 | 7.386 | 7.386 | 7.386 | 1,877 | +0.20(+2.76%) |
Jul 27, 2017 | 7.444 | 7.480 | 7.188 | 7.188 | 5,213 | -0.16(-2.18%) |
Jul 26, 2017 | 7.348 | 7.434 | 7.149 | 7.348 | 18,197 | +0.06(+0.78%) |
Jul 25, 2017 | 7.291 | 7.462 | 7.231 | 7.291 | 18,824 | +0.14(+1.99%) |
Jul 24, 2017 | 7.291 | 7.291 | 7.025 | 7.149 | 23,462 | -0.06(-0.79%) |
Jul 21, 2017 | 7.064 | 7.405 | 7.029 | 7.206 | 28,294 | +0.31(+4.55%) |
Jul 20, 2017 | 6.722 | 7.035 | 6.636 | 6.893 | 44,863 | +0.26(+3.86%) |
Jul 19, 2017 | 6.588 | 6.665 | 6.588 | 6.636 | 46,564 | +0.06(+0.87%) |
Jul 18, 2017 | 6.579 | 6.608 | 6.551 | 6.579 | 5,696 | +0.03(+0.43%) |
Jul 17, 2017 | 6.551 | 6.648 | 6.551 | 6.551 | 5,503 | -0.06(-0.86%) |
Jul 14, 2017 | 6.551 | 6.662 | 6.551 | 6.608 | 12,255 | +0.03(+0.43%) |
Jul 13, 2017 | 6.636 | 6.636 | 6.579 | 6.579 | 4,330 | -0.09(-1.28%) |
Jul 12, 2017 | 6.579 | 6.680 | 6.554 | 6.665 | 11,440 | +0.06(+0.86%) |
Jul 11, 2017 | 6.608 | 6.636 | 6.551 | 6.608 | 22,917 | -0.05(-0.72%) |
Jul 10, 2017 | 6.693 | 6.693 | 6.604 | 6.656 | 10,115 | +0.05(+0.72%) |
Jul 07, 2017 | 6.722 | 6.722 | 6.608 | 6.608 | 2,652 | -0.11(-1.69%) |
Jul 06, 2017 | 6.693 | 6.751 | 6.608 | 6.722 | 20,765 | -0.03(-0.42%) |
Jul 05, 2017 | 6.807 | 6.807 | 6.665 | 6.750 | 7,244 | +0.06(+0.85%) |
Jul 03, 2017 | 6.744 | 6.771 | 6.693 | 6.693 | 2,801 | +0.03(+0.43%) |
Jun 30, 2017 | 6.636 | 6.719 | 6.579 | 6.665 | 11,758 | -0.06(-0.85%) |
Jun 29, 2017 | 6.893 | 6.893 | 6.522 | 6.722 | 10,230 | -0.04(-0.56%) |
Jun 28, 2017 | 6.817 | 6.890 | 6.722 | 6.760 | 12,858 | -0.08(-1.13%) |
Jun 27, 2017 | 6.865 | 6.950 | 6.837 | 6.837 | 9,335 | -0.06(-0.82%) |
Jun 26, 2017 | 6.837 | 7.060 | 6.837 | 6.893 | 7,295 | +0.12(+1.71%) |
Jun 23, 2017 | 6.665 | 6.778 | 6.665 | 6.778 | 2,962 | +0.08(+1.22%) |
Jun 22, 2017 | 6.611 | 6.780 | 6.555 | 6.696 | 14,797 | +0.08(+1.28%) |
Jun 21, 2017 | 6.639 | 6.809 | 6.583 | 6.611 | 6,858 | -0.11(-1.68%) |
Jun 20, 2017 | 6.583 | 6.809 | 6.411 | 6.724 | 11,158 | +0.14(+2.15%) |
Jun 19, 2017 | 6.865 | 6.865 | 6.357 | 6.583 | 34,807 | -0.23(-3.32%) |
Jun 16, 2017 | 6.893 | 6.904 | 6.724 | 6.809 | 14,342 | -0.08(-1.23%) |
Jun 15, 2017 | 7.289 | 7.289 | 6.893 | 6.893 | 42,843 | -0.45(-6.15%) |
Jun 14, 2017 | 7.487 | 7.487 | 7.289 | 7.345 | 11,210 | -0.06(-0.76%) |
Jun 13, 2017 | 7.538 | 7.574 | 7.374 | 7.402 | 8,661 | -0.17(-2.20%) |
Jun 12, 2017 | 7.515 | 7.684 | 7.489 | 7.569 | 10,664 | -0.06(-0.74%) |
Jun 09, 2017 | 7.436 | 7.628 | 7.436 | 7.625 | 8,870 | +0.21(+2.82%) |
Jun 08, 2017 | 7.317 | 7.519 | 7.317 | 7.416 | 13,956 | +0.04(+0.57%) |
Jun 07, 2017 | 7.458 | 7.458 | 7.356 | 7.374 | 5,121 | -0.03(-0.38%) |
Jun 06, 2017 | 7.402 | 7.614 | 7.402 | 7.402 | 6,760 | -0.06(-0.82%) |
Jun 05, 2017 | 7.534 | 7.534 | 7.388 | 7.463 | 5,580 | -0.14(-1.80%) |
Jun 02, 2017 | 7.487 | 7.653 | 7.487 | 7.600 | 6,079 | +0.25(+3.46%) |
Jun 01, 2017 | 6.922 | 7.458 | 6.922 | 7.345 | 25,832 | +0.37(+5.26%) |
May 31, 2017 | 7.805 | 7.847 | 6.978 | 6.978 | 49,218 | -0.99(-12.41%) |
May 30, 2017 | 8.272 | 8.391 | 7.769 | 7.967 | 32,150 | -0.42(-5.05%) |
May 26, 2017 | 8.362 | 8.391 | 8.306 | 8.391 | 4,192 | +0.15(+1.80%) |
May 25, 2017 | 8.243 | 8.375 | 8.243 | 8.243 | 7,684 | +0.00(+0.00%) |
May 24, 2017 | 8.355 | 8.355 | 8.217 | 8.243 | 3,251 | -0.06(-0.68%) |
May 23, 2017 | 8.312 | 8.312 | 8.231 | 8.299 | 5,359 | -0.08(-1.00%) |
May 22, 2017 | 8.176 | 8.383 | 8.059 | 8.383 | 8,794 | +0.12(+1.42%) |
May 19, 2017 | 8.074 | 8.327 | 7.934 | 8.265 | 23,646 | +0.19(+2.36%) |
May 18, 2017 | 7.962 | 8.130 | 7.962 | 8.074 | 12,451 | +0.06(+0.70%) |
May 17, 2017 | 8.159 | 8.159 | 7.990 | 8.018 | 13,265 | -0.14(-1.72%) |
May 16, 2017 | 7.990 | 8.284 | 7.903 | 8.159 | 8,467 | +0.03(+0.34%) |
May 15, 2017 | 8.102 | 8.380 | 7.868 | 8.130 | 10,484 | +0.06(+0.69%) |
May 12, 2017 | 7.794 | 8.074 | 7.783 | 8.074 | 14,392 | +0.45(+5.88%) |
May 11, 2017 | 7.430 | 7.794 | 7.430 | 7.626 | 13,562 | +0.20(+2.64%) |
May 09, 2017 | 7.430 | 540 | -0.27(-3.47%) | |||
May 08, 2017 | 7.709 | 7.794 | 7.678 | 7.696 | 2,792 | +0.01(+0.19%) |
May 05, 2017 | 7.654 | 7.738 | 7.643 | 7.682 | 16,762 | +0.01(+0.15%) |
May 04, 2017 | 7.906 | 8.243 | 7.430 | 7.670 | 33,872 | -0.32(-4.01%) |
May 03, 2017 | 8.159 | 8.187 | 7.850 | 7.990 | 8,909 | -0.11(-1.38%) |
May 02, 2017 | 8.074 | 8.327 | 8.046 | 8.102 | 8,328 | -0.06(-0.69%) |