Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 7.384 | 7.559 | 7.326 | 7.384 | 9,710 | -0.09(-1.17%) |
Jul 28, 2017 | 7.471 | 7.471 | 7.471 | 7.471 | 1,855 | +0.20(+2.76%) |
Jul 27, 2017 | 7.530 | 7.566 | 7.271 | 7.271 | 5,154 | -0.16(-2.18%) |
Jul 26, 2017 | 7.433 | 7.519 | 7.231 | 7.433 | 17,990 | +0.06(+0.78%) |
Jul 25, 2017 | 7.375 | 7.548 | 7.314 | 7.375 | 18,609 | +0.14(+1.99%) |
Jul 24, 2017 | 7.375 | 7.375 | 7.105 | 7.231 | 23,195 | -0.06(-0.79%) |
Jul 21, 2017 | 7.145 | 7.491 | 7.110 | 7.289 | 27,972 | +0.32(+4.55%) |
Jul 20, 2017 | 6.799 | 7.116 | 6.713 | 6.972 | 44,352 | +0.26(+3.86%) |
Jul 19, 2017 | 6.663 | 6.742 | 6.663 | 6.713 | 46,034 | +0.06(+0.87%) |
Jul 18, 2017 | 6.655 | 6.684 | 6.626 | 6.655 | 5,631 | +0.03(+0.43%) |
Jul 17, 2017 | 6.626 | 6.724 | 6.626 | 6.626 | 5,440 | -0.06(-0.86%) |
Jul 14, 2017 | 6.626 | 6.739 | 6.626 | 6.684 | 12,115 | +0.03(+0.43%) |
Jul 13, 2017 | 6.713 | 6.713 | 6.655 | 6.655 | 4,281 | -0.09(-1.28%) |
Jul 12, 2017 | 6.655 | 6.757 | 6.629 | 6.742 | 11,310 | +0.06(+0.86%) |
Jul 11, 2017 | 6.684 | 6.713 | 6.626 | 6.684 | 22,657 | -0.05(-0.72%) |
Jul 10, 2017 | 6.770 | 6.770 | 6.680 | 6.732 | 9,999 | +0.05(+0.72%) |
Jul 07, 2017 | 6.799 | 6.799 | 6.684 | 6.684 | 2,622 | -0.12(-1.69%) |
Jul 06, 2017 | 6.770 | 6.829 | 6.684 | 6.799 | 20,529 | -0.03(-0.42%) |
Jul 05, 2017 | 6.886 | 6.886 | 6.742 | 6.828 | 7,162 | +0.06(+0.85%) |
Jul 03, 2017 | 6.821 | 6.849 | 6.770 | 6.770 | 2,769 | +0.03(+0.43%) |
Jun 30, 2017 | 6.713 | 6.796 | 6.655 | 6.742 | 11,624 | -0.06(-0.85%) |
Jun 29, 2017 | 6.972 | 6.972 | 6.598 | 6.799 | 10,114 | -0.04(-0.56%) |
Jun 28, 2017 | 6.896 | 6.969 | 6.799 | 6.838 | 12,712 | -0.08(-1.12%) |
Jun 27, 2017 | 6.944 | 7.030 | 6.915 | 6.915 | 9,229 | -0.06(-0.82%) |
Jun 26, 2017 | 6.915 | 7.141 | 6.915 | 6.973 | 7,212 | +0.12(+1.71%) |
Jun 23, 2017 | 6.742 | 6.855 | 6.742 | 6.855 | 2,928 | +0.08(+1.22%) |
Jun 22, 2017 | 6.687 | 6.858 | 6.630 | 6.773 | 14,629 | +0.09(+1.28%) |
Jun 21, 2017 | 6.715 | 6.887 | 6.658 | 6.687 | 6,780 | -0.11(-1.68%) |
Jun 20, 2017 | 6.658 | 6.887 | 6.485 | 6.801 | 11,031 | +0.14(+2.15%) |
Jun 19, 2017 | 6.944 | 6.944 | 6.430 | 6.658 | 34,411 | -0.23(-3.32%) |
Jun 16, 2017 | 6.973 | 6.983 | 6.801 | 6.887 | 14,179 | -0.09(-1.23%) |
Jun 15, 2017 | 7.373 | 7.373 | 6.973 | 6.973 | 42,356 | -0.46(-6.15%) |
Jun 14, 2017 | 7.573 | 7.573 | 7.373 | 7.430 | 11,082 | -0.06(-0.76%) |
Jun 13, 2017 | 7.625 | 7.661 | 7.458 | 7.487 | 8,563 | -0.17(-2.20%) |
Jun 12, 2017 | 7.601 | 7.773 | 7.576 | 7.656 | 10,543 | -0.06(-0.74%) |
Jun 09, 2017 | 7.522 | 7.716 | 7.522 | 7.713 | 8,769 | +0.21(+2.82%) |
Jun 08, 2017 | 7.401 | 7.606 | 7.401 | 7.501 | 13,798 | +0.04(+0.57%) |
Jun 07, 2017 | 7.544 | 7.544 | 7.441 | 7.458 | 5,063 | -0.03(-0.38%) |
Jun 06, 2017 | 7.487 | 7.701 | 7.487 | 7.487 | 6,683 | -0.06(-0.82%) |
Jun 05, 2017 | 7.621 | 7.621 | 7.472 | 7.549 | 5,516 | -0.14(-1.80%) |
Jun 02, 2017 | 7.573 | 7.741 | 7.573 | 7.687 | 6,010 | +0.26(+3.46%) |
Jun 01, 2017 | 7.001 | 7.544 | 7.001 | 7.430 | 25,538 | +0.37(+5.26%) |
May 31, 2017 | 7.895 | 7.937 | 7.058 | 7.058 | 48,659 | -1.00(-12.41%) |
May 30, 2017 | 8.367 | 8.487 | 7.859 | 8.059 | 31,785 | -0.43(-5.05%) |
May 26, 2017 | 8.459 | 8.487 | 8.401 | 8.487 | 4,145 | +0.15(+1.80%) |
May 25, 2017 | 8.337 | 8.471 | 8.337 | 8.337 | 7,597 | +0.00(+0.00%) |
May 24, 2017 | 8.451 | 8.451 | 8.312 | 8.337 | 3,214 | -0.06(-0.68%) |
May 23, 2017 | 8.407 | 8.407 | 8.326 | 8.394 | 5,298 | -0.09(-1.00%) |
May 22, 2017 | 8.270 | 8.479 | 8.151 | 8.479 | 8,694 | +0.12(+1.42%) |
May 19, 2017 | 8.167 | 8.422 | 8.025 | 8.360 | 23,377 | +0.19(+2.36%) |
May 18, 2017 | 8.054 | 8.224 | 8.054 | 8.167 | 12,310 | +0.06(+0.70%) |
May 17, 2017 | 8.252 | 8.252 | 8.082 | 8.110 | 13,114 | -0.14(-1.72%) |
May 16, 2017 | 8.082 | 8.379 | 7.994 | 8.252 | 8,371 | +0.03(+0.34%) |
May 15, 2017 | 8.195 | 8.476 | 7.958 | 8.224 | 10,365 | +0.06(+0.69%) |
May 12, 2017 | 7.884 | 8.167 | 7.872 | 8.167 | 14,228 | +0.45(+5.88%) |
May 11, 2017 | 7.515 | 7.884 | 7.515 | 7.713 | 13,408 | +0.20(+2.64%) |
May 09, 2017 | 7.515 | 534 | -0.27(-3.47%) | |||
May 08, 2017 | 7.797 | 7.884 | 7.766 | 7.785 | 2,761 | +0.01(+0.19%) |
May 05, 2017 | 7.742 | 7.827 | 7.731 | 7.770 | 16,571 | +0.01(+0.15%) |
May 04, 2017 | 7.997 | 8.337 | 7.515 | 7.758 | 33,487 | -0.32(-4.01%) |
May 03, 2017 | 8.252 | 8.281 | 7.940 | 8.082 | 8,808 | -0.11(-1.38%) |
May 02, 2017 | 8.167 | 8.422 | 8.139 | 8.195 | 8,233 | -0.06(-0.69%) |