Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 7.047 | 7.163 | 7.037 | 7.084 | 45,720 | +0.06(+0.83%) |
Jul 28, 2017 | 7.063 | 7.063 | 7.010 | 7.026 | 52,406 | -0.07(-0.97%) |
Jul 27, 2017 | 7.179 | 7.179 | 7.060 | 7.095 | 48,649 | -0.04(-0.52%) |
Jul 26, 2017 | 7.042 | 7.211 | 7.042 | 7.132 | 140,794 | +0.08(+1.12%) |
Jul 25, 2017 | 7.037 | 7.058 | 7.022 | 7.053 | 85,684 | -0.01(-0.07%) |
Jul 24, 2017 | 7.010 | 7.058 | 6.999 | 7.058 | 52,550 | +0.04(+0.53%) |
Jul 21, 2017 | 6.989 | 7.021 | 6.968 | 7.021 | 57,572 | +0.01(+0.08%) |
Jul 20, 2017 | 6.973 | 7.016 | 6.973 | 7.016 | 21,786 | +0.05(+0.76%) |
Jul 19, 2017 | 6.979 | 7.000 | 6.963 | 6.963 | 41,289 | -0.04(-0.53%) |
Jul 18, 2017 | 6.963 | 7.000 | 6.940 | 7.000 | 29,640 | +0.05(+0.76%) |
Jul 17, 2017 | 6.931 | 6.958 | 6.913 | 6.947 | 35,191 | +0.04(+0.53%) |
Jul 14, 2017 | 6.910 | 6.936 | 6.863 | 6.910 | 28,749 | +0.03(+0.38%) |
Jul 13, 2017 | 6.873 | 6.905 | 6.873 | 6.884 | 25,143 | -0.01(-0.15%) |
Jul 12, 2017 | 6.885 | 6.910 | 6.861 | 6.894 | 27,873 | +0.02(+0.29%) |
Jul 11, 2017 | 6.857 | 6.879 | 6.842 | 6.874 | 24,601 | +0.01(+0.09%) |
Jul 10, 2017 | 6.889 | 6.899 | 6.868 | 6.868 | 17,922 | +0.02(+0.31%) |
Jul 07, 2017 | 6.860 | 6.884 | 6.838 | 6.847 | 22,961 | -0.02(-0.23%) |
Jul 06, 2017 | 6.857 | 6.900 | 6.831 | 6.863 | 46,328 | +0.01(+0.08%) |
Jul 05, 2017 | 6.929 | 6.948 | 6.851 | 6.857 | 24,347 | -0.03(-0.46%) |
Jul 03, 2017 | 6.894 | 6.910 | 6.794 | 6.889 | 16,457 | +0.02(+0.31%) |
Jun 30, 2017 | 6.873 | 6.910 | 6.863 | 6.868 | 39,809 | -0.02(-0.23%) |
Jun 29, 2017 | 6.921 | 6.921 | 6.844 | 6.884 | 27,750 | -0.03(-0.38%) |
Jun 28, 2017 | 6.873 | 6.942 | 6.873 | 6.910 | 52,581 | +0.04(+0.61%) |
Jun 27, 2017 | 6.822 | 6.900 | 6.822 | 6.868 | 40,668 | +0.04(+0.54%) |
Jun 26, 2017 | 6.778 | 6.831 | 6.778 | 6.831 | 55,043 | +0.04(+0.62%) |
Jun 23, 2017 | 6.794 | 6.825 | 6.730 | 6.789 | 48,101 | -0.01(-0.16%) |
Jun 22, 2017 | 6.847 | 6.940 | 6.678 | 6.799 | 102,784 | -0.07(-1.00%) |
Jun 21, 2017 | 6.921 | 6.942 | 6.831 | 6.868 | 74,710 | -0.11(-1.51%) |
Jun 20, 2017 | 6.984 | 7.016 | 6.905 | 6.973 | 37,026 | -0.03(-0.45%) |
Jun 19, 2017 | 7.016 | 7.016 | 6.979 | 7.005 | 18,459 | +0.02(+0.23%) |
Jun 16, 2017 | 6.919 | 7.016 | 6.893 | 6.989 | 41,769 | +0.08(+1.14%) |
Jun 15, 2017 | 6.926 | 6.926 | 6.884 | 6.910 | 28,866 | -0.05(-0.68%) |
Jun 14, 2017 | 7.005 | 7.016 | 6.936 | 6.958 | 71,804 | -0.02(-0.23%) |
Jun 13, 2017 | 7.042 | 7.089 | 6.968 | 6.973 | 57,019 | -0.08(-1.12%) |
Jun 12, 2017 | 7.047 | 7.079 | 7.042 | 7.053 | 59,963 | -0.03(-0.45%) |
Jun 09, 2017 | 7.055 | 7.089 | 7.053 | 7.084 | 83,068 | +0.03(+0.45%) |
Jun 08, 2017 | 7.010 | 7.074 | 7.010 | 7.053 | 105,465 | +0.01(+0.07%) |
Jun 07, 2017 | 7.012 | 7.058 | 6.989 | 7.047 | 118,591 | +0.08(+1.17%) |
Jun 06, 2017 | 6.995 | 6.995 | 6.931 | 6.966 | 40,605 | -0.01(-0.13%) |
Jun 05, 2017 | 6.942 | 6.978 | 6.942 | 6.975 | 23,636 | +0.04(+0.55%) |
Jun 02, 2017 | 6.921 | 6.936 | 6.910 | 6.936 | 17,192 | -0.02(-0.23%) |
Jun 01, 2017 | 6.905 | 6.995 | 6.871 | 6.952 | 89,362 | +0.04(+0.53%) |
May 31, 2017 | 6.958 | 6.997 | 6.905 | 6.915 | 47,864 | +0.01(+0.15%) |
May 30, 2017 | 6.884 | 6.936 | 6.884 | 6.905 | 80,219 | -0.01(-0.08%) |
May 26, 2017 | 6.827 | 6.934 | 6.827 | 6.910 | 60,598 | +0.05(+0.77%) |
May 25, 2017 | 7.010 | 7.010 | 6.831 | 6.857 | 65,381 | -0.11(-1.52%) |
May 24, 2017 | 6.947 | 6.963 | 6.884 | 6.963 | 94,712 | +0.04(+0.61%) |
May 23, 2017 | 6.762 | 7.074 | 6.762 | 6.921 | 156,362 | +0.18(+2.74%) |
May 22, 2017 | 6.878 | 6.878 | 6.731 | 6.736 | 119,639 | -0.11(-1.62%) |
May 19, 2017 | 6.682 | 6.924 | 6.666 | 6.847 | 254,746 | +0.18(+2.71%) |
May 18, 2017 | 6.625 | 6.697 | 6.579 | 6.666 | 197,319 | +0.02(+0.23%) |
May 17, 2017 | 6.672 | 6.677 | 6.588 | 6.651 | 139,665 | +0.01(+0.08%) |
May 16, 2017 | 6.579 | 6.702 | 6.579 | 6.646 | 168,192 | +0.07(+1.10%) |
May 15, 2017 | 6.572 | 6.605 | 6.572 | 6.574 | 37,015 | +0.04(+0.63%) |
May 12, 2017 | 6.507 | 6.551 | 6.507 | 6.532 | 77,030 | +0.01(+0.16%) |
May 11, 2017 | 6.677 | 6.687 | 6.517 | 6.522 | 263,484 | -0.10(-1.48%) |
May 10, 2017 | 6.625 | 6.630 | 6.599 | 6.620 | 51,682 | +0.02(+0.23%) |
May 09, 2017 | 6.589 | 6.605 | 6.584 | 6.605 | 49,639 | +0.02(+0.23%) |
May 08, 2017 | 6.568 | 6.594 | 6.568 | 6.589 | 29,033 | +0.01(+0.16%) |
May 05, 2017 | 6.543 | 6.599 | 6.534 | 6.579 | 61,461 | +0.02(+0.24%) |
May 04, 2017 | 6.574 | 6.574 | 6.527 | 6.563 | 34,635 | -0.04(-0.54%) |
May 03, 2017 | 6.563 | 6.599 | 6.553 | 6.599 | 32,819 | +0.02(+0.23%) |
May 02, 2017 | 6.532 | 6.584 | 6.517 | 6.584 | 28,909 | +0.08(+1.19%) |