Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 7.030 | 7.190 | 7.000 | 7.010 | 1,072,910 | -0.08(-1.13%) |
Jul 28, 2017 | 7.030 | 7.430 | 6.950 | 7.090 | 1,957,679 | +0.03(+0.42%) |
Jul 27, 2017 | 7.500 | 7.510 | 6.851 | 7.060 | 3,085,685 | -0.37(-4.98%) |
Jul 26, 2017 | 7.440 | 7.560 | 7.380 | 7.430 | 842,648 | -0.02(-0.27%) |
Jul 25, 2017 | 7.330 | 7.650 | 7.240 | 7.450 | 1,355,706 | +0.16(+2.19%) |
Jul 24, 2017 | 7.260 | 7.350 | 7.125 | 7.290 | 1,270,814 | +0.05(+0.69%) |
Jul 21, 2017 | 7.120 | 7.300 | 6.980 | 7.240 | 1,018,279 | +0.17(+2.40%) |
Jul 20, 2017 | 7.250 | 7.050 | 7.070 | 1,368,740 | -0.10(-1.39%) | |
Jul 19, 2017 | 7.450 | 7.500 | 7.010 | 7.170 | 3,161,542 | -0.53(-6.88%) |
Jul 18, 2017 | 7.780 | 7.790 | 7.530 | 7.700 | 871,064 | -0.09(-1.16%) |
Jul 17, 2017 | 7.930 | 8.030 | 7.541 | 7.790 | 1,453,471 | -0.15(-1.89%) |
Jul 14, 2017 | 8.050 | 8.120 | 7.840 | 7.940 | 892,601 | -0.09(-1.12%) |
Jul 13, 2017 | 8.240 | 8.250 | 7.930 | 8.030 | 1,404,346 | -0.22(-2.67%) |
Jul 12, 2017 | 8.110 | 8.380 | 8.000 | 8.250 | 1,191,412 | +0.20(+2.48%) |
Jul 11, 2017 | 7.740 | 8.090 | 7.730 | 8.050 | 798,519 | +0.29(+3.74%) |
Jul 10, 2017 | 7.890 | 7.890 | 7.650 | 7.760 | 1,168,575 | -0.10(-1.27%) |
Jul 07, 2017 | 7.900 | 8.140 | 7.831 | 7.860 | 2,370,462 | +0.00(+0.00%) |
Jul 06, 2017 | 7.760 | 8.210 | 7.650 | 7.860 | 2,611,114 | +0.06(+0.77%) |
Jul 05, 2017 | 7.580 | 7.835 | 7.465 | 7.800 | 1,887,493 | +0.19(+2.50%) |
Jul 03, 2017 | 7.350 | 7.870 | 7.295 | 7.610 | 1,431,423 | +0.38(+5.26%) |
Jun 30, 2017 | 7.050 | 7.490 | 6.980 | 7.230 | 1,541,443 | +0.19(+2.70%) |
Jun 29, 2017 | 6.860 | 7.060 | 6.730 | 7.040 | 1,380,388 | +0.12(+1.73%) |
Jun 28, 2017 | 6.730 | 6.980 | 6.700 | 6.920 | 936,586 | +0.24(+3.59%) |
Jun 27, 2017 | 6.940 | 7.030 | 6.630 | 6.680 | 1,937,942 | -0.27(-3.88%) |
Jun 26, 2017 | 6.780 | 7.150 | 6.690 | 6.950 | 2,825,522 | +0.20(+2.96%) |
Jun 23, 2017 | 6.845 | 6.750 | 3,299,233 | +0.36(+5.63%) | ||
Jun 22, 2017 | 6.350 | 6.470 | 6.290 | 6.390 | 745,338 | +0.06(+0.95%) |
Jun 21, 2017 | 6.170 | 6.440 | 6.160 | 6.330 | 1,454,931 | +0.24(+3.94%) |
Jun 20, 2017 | 6.000 | 6.168 | 5.920 | 6.090 | 1,621,038 | +0.08(+1.33%) |
Jun 19, 2017 | 5.850 | 6.160 | 5.850 | 6.010 | 1,708,059 | +0.18(+3.09%) |
Jun 16, 2017 | 6.020 | 6.110 | 5.707 | 5.830 | 3,780,356 | -0.23(-3.80%) |
Jun 15, 2017 | 6.540 | 6.580 | 6.020 | 6.060 | 3,206,788 | -0.53(-8.04%) |
Jun 14, 2017 | 6.610 | 6.760 | 6.540 | 6.590 | 1,211,576 | -0.02(-0.30%) |
Jun 13, 2017 | 6.640 | 6.710 | 6.540 | 6.610 | 1,114,219 | -0.01(-0.15%) |
Jun 12, 2017 | 6.600 | 6.740 | 6.490 | 6.620 | 1,485,581 | +0.06(+0.91%) |
Jun 09, 2017 | 6.470 | 6.560 | 6.360 | 6.560 | 1,497,875 | +0.09(+1.39%) |
Jun 08, 2017 | 6.410 | 6.510 | 6.375 | 6.470 | 858,537 | +0.03(+0.47%) |
Jun 07, 2017 | 6.510 | 6.560 | 6.330 | 6.440 | 685,180 | -0.05(-0.77%) |
Jun 06, 2017 | 6.430 | 6.586 | 6.420 | 6.490 | 700,394 | -0.01(-0.15%) |
Jun 05, 2017 | 6.550 | 6.570 | 6.410 | 6.500 | 987,977 | -0.01(-0.15%) |
Jun 02, 2017 | 6.510 | 6.600 | 6.420 | 6.510 | 1,515,931 | +0.03(+0.46%) |
Jun 01, 2017 | 6.400 | 6.610 | 6.390 | 6.480 | 1,243,706 | +0.09(+1.41%) |
May 31, 2017 | 6.330 | 6.400 | 6.190 | 6.390 | 841,926 | +0.10(+1.59%) |
May 30, 2017 | 6.450 | 6.460 | 6.235 | 6.290 | 1,103,725 | -0.17(-2.63%) |
May 26, 2017 | 6.400 | 6.530 | 6.380 | 6.460 | 823,844 | +0.04(+0.62%) |
May 25, 2017 | 6.510 | 6.570 | 6.390 | 6.420 | 633,141 | -0.06(-0.93%) |
May 24, 2017 | 6.400 | 6.560 | 6.380 | 6.480 | 1,237,801 | +0.11(+1.73%) |
May 23, 2017 | 6.340 | 6.380 | 6.265 | 6.370 | 747,545 | +0.05(+0.79%) |
May 22, 2017 | 6.290 | 6.350 | 6.135 | 6.320 | 910,001 | +0.04(+0.64%) |
May 19, 2017 | 6.330 | 6.420 | 6.150 | 6.280 | 1,187,664 | +0.00(+0.00%) |
May 18, 2017 | 6.140 | 6.290 | 6.050 | 6.280 | 886,013 | +0.14(+2.28%) |
May 17, 2017 | 6.430 | 6.480 | 6.140 | 6.140 | 1,247,359 | -0.33(-5.10%) |
May 16, 2017 | 6.580 | 6.630 | 6.430 | 6.470 | 955,004 | -0.08(-1.22%) |
May 15, 2017 | 6.540 | 6.610 | 6.505 | 6.550 | 695,699 | +0.01(+0.15%) |
May 12, 2017 | 6.460 | 6.613 | 6.410 | 6.540 | 1,276,606 | +0.09(+1.40%) |
May 11, 2017 | 6.740 | 6.740 | 6.450 | 6.450 | 1,388,531 | -0.30(-4.44%) |
May 10, 2017 | 6.940 | 7.000 | 6.680 | 6.750 | 1,148,986 | -0.23(-3.30%) |
May 09, 2017 | 6.840 | 7.040 | 6.820 | 6.980 | 2,340,969 | +0.14(+2.05%) |
May 08, 2017 | 6.610 | 6.925 | 6.510 | 6.840 | 3,923,762 | +0.34(+5.23%) |
May 05, 2017 | 6.260 | 6.530 | 6.150 | 6.500 | 6,117,866 | +0.33(+5.35%) |
May 04, 2017 | 6.250 | 6.280 | 5.840 | 6.170 | 3,686,842 | +0.38(+6.56%) |
May 03, 2017 | 5.760 | 5.910 | 5.700 | 5.790 | 974,618 | -0.03(-0.52%) |
May 02, 2017 | 5.990 | 6.030 | 5.750 | 5.820 | 914,965 | -0.13(-2.18%) |