Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 7.419 | 7.594 | 7.360 | 7.419 | 9,665 | -0.09(-1.17%) |
Jul 28, 2017 | 7.506 | 7.506 | 7.506 | 7.506 | 1,847 | +0.20(+2.76%) |
Jul 27, 2017 | 7.565 | 7.602 | 7.305 | 7.305 | 5,130 | -0.16(-2.18%) |
Jul 26, 2017 | 7.468 | 7.555 | 7.265 | 7.468 | 17,906 | +0.06(+0.78%) |
Jul 25, 2017 | 7.410 | 7.584 | 7.348 | 7.410 | 18,523 | +0.14(+1.99%) |
Jul 24, 2017 | 7.410 | 7.410 | 7.139 | 7.265 | 23,087 | -0.06(-0.79%) |
Jul 21, 2017 | 7.178 | 7.526 | 7.143 | 7.323 | 27,842 | +0.32(+4.55%) |
Jul 20, 2017 | 6.831 | 7.149 | 6.744 | 7.005 | 44,146 | +0.26(+3.86%) |
Jul 19, 2017 | 6.695 | 6.773 | 6.695 | 6.744 | 45,819 | +0.06(+0.87%) |
Jul 18, 2017 | 6.686 | 6.715 | 6.657 | 6.686 | 5,605 | +0.03(+0.43%) |
Jul 17, 2017 | 6.657 | 6.756 | 6.657 | 6.657 | 5,415 | -0.06(-0.86%) |
Jul 14, 2017 | 6.657 | 6.770 | 6.657 | 6.715 | 12,059 | +0.03(+0.43%) |
Jul 13, 2017 | 6.744 | 6.744 | 6.686 | 6.686 | 4,261 | -0.09(-1.28%) |
Jul 12, 2017 | 6.686 | 6.788 | 6.660 | 6.773 | 11,257 | +0.06(+0.86%) |
Jul 11, 2017 | 6.715 | 6.744 | 6.657 | 6.715 | 22,551 | -0.05(-0.72%) |
Jul 10, 2017 | 6.802 | 6.802 | 6.712 | 6.764 | 9,953 | +0.05(+0.72%) |
Jul 07, 2017 | 6.831 | 6.831 | 6.715 | 6.715 | 2,610 | -0.12(-1.69%) |
Jul 06, 2017 | 6.802 | 6.861 | 6.715 | 6.831 | 20,433 | -0.03(-0.42%) |
Jul 05, 2017 | 6.918 | 6.918 | 6.773 | 6.860 | 7,129 | +0.06(+0.85%) |
Jul 03, 2017 | 6.853 | 6.881 | 6.802 | 6.802 | 2,756 | +0.03(+0.43%) |
Jun 30, 2017 | 6.744 | 6.828 | 6.686 | 6.773 | 11,570 | -0.06(-0.85%) |
Jun 29, 2017 | 7.005 | 7.005 | 6.628 | 6.831 | 10,067 | -0.04(-0.56%) |
Jun 28, 2017 | 6.928 | 7.002 | 6.831 | 6.870 | 12,653 | -0.08(-1.12%) |
Jun 27, 2017 | 6.977 | 7.063 | 6.948 | 6.948 | 9,186 | -0.06(-0.82%) |
Jun 26, 2017 | 6.948 | 7.175 | 6.948 | 7.005 | 7,178 | +0.12(+1.71%) |
Jun 23, 2017 | 6.774 | 6.888 | 6.774 | 6.888 | 2,915 | +0.08(+1.22%) |
Jun 22, 2017 | 6.718 | 6.890 | 6.661 | 6.804 | 14,561 | +0.09(+1.28%) |
Jun 21, 2017 | 6.747 | 6.919 | 6.689 | 6.718 | 6,748 | -0.11(-1.68%) |
Jun 20, 2017 | 6.689 | 6.919 | 6.515 | 6.833 | 10,980 | +0.14(+2.15%) |
Jun 19, 2017 | 6.977 | 6.977 | 6.460 | 6.689 | 34,251 | -0.23(-3.32%) |
Jun 16, 2017 | 7.005 | 7.016 | 6.833 | 6.919 | 14,113 | -0.09(-1.23%) |
Jun 15, 2017 | 7.407 | 7.407 | 7.005 | 7.005 | 42,159 | -0.46(-6.15%) |
Jun 14, 2017 | 7.608 | 7.608 | 7.407 | 7.465 | 11,031 | -0.06(-0.76%) |
Jun 13, 2017 | 7.660 | 7.697 | 7.493 | 7.522 | 8,523 | -0.17(-2.20%) |
Jun 12, 2017 | 7.637 | 7.809 | 7.611 | 7.691 | 10,494 | -0.06(-0.74%) |
Jun 09, 2017 | 7.557 | 7.752 | 7.557 | 7.749 | 8,728 | +0.21(+2.82%) |
Jun 08, 2017 | 7.436 | 7.642 | 7.436 | 7.536 | 13,733 | +0.04(+0.57%) |
Jun 07, 2017 | 7.579 | 7.579 | 7.476 | 7.493 | 5,040 | -0.03(-0.38%) |
Jun 06, 2017 | 7.522 | 7.737 | 7.522 | 7.522 | 6,652 | -0.06(-0.82%) |
Jun 05, 2017 | 7.656 | 7.656 | 7.507 | 7.584 | 5,491 | -0.14(-1.80%) |
Jun 02, 2017 | 7.608 | 7.778 | 7.608 | 7.723 | 5,982 | +0.26(+3.46%) |
Jun 01, 2017 | 7.034 | 7.579 | 7.034 | 7.465 | 25,419 | +0.37(+5.26%) |
May 31, 2017 | 7.932 | 7.974 | 7.091 | 7.091 | 48,432 | -1.00(-12.41%) |
May 30, 2017 | 8.406 | 8.527 | 7.895 | 8.096 | 31,637 | -0.43(-5.05%) |
May 26, 2017 | 8.498 | 8.527 | 8.441 | 8.527 | 4,125 | +0.15(+1.80%) |
May 25, 2017 | 8.376 | 8.510 | 8.376 | 8.376 | 7,562 | +0.00(+0.00%) |
May 24, 2017 | 8.490 | 8.490 | 8.351 | 8.376 | 3,199 | -0.06(-0.68%) |
May 23, 2017 | 8.446 | 8.446 | 8.365 | 8.433 | 5,273 | -0.09(-1.00%) |
May 22, 2017 | 8.308 | 8.519 | 8.190 | 8.519 | 8,653 | +0.12(+1.42%) |
May 19, 2017 | 8.205 | 8.462 | 8.063 | 8.399 | 23,268 | +0.19(+2.36%) |
May 18, 2017 | 8.091 | 8.262 | 8.091 | 8.205 | 12,253 | +0.06(+0.70%) |
May 17, 2017 | 8.291 | 8.291 | 8.120 | 8.148 | 13,053 | -0.14(-1.72%) |
May 16, 2017 | 8.120 | 8.418 | 8.031 | 8.291 | 8,332 | +0.03(+0.34%) |
May 15, 2017 | 8.234 | 8.516 | 7.996 | 8.262 | 10,317 | +0.06(+0.69%) |
May 12, 2017 | 7.920 | 8.205 | 7.909 | 8.205 | 14,162 | +0.46(+5.88%) |
May 11, 2017 | 7.550 | 7.920 | 7.550 | 7.749 | 13,346 | +0.20(+2.64%) |
May 09, 2017 | 7.550 | 531 | -0.27(-3.47%) | |||
May 08, 2017 | 7.834 | 7.920 | 7.803 | 7.821 | 2,748 | +0.01(+0.19%) |
May 05, 2017 | 7.778 | 7.863 | 7.767 | 7.806 | 16,494 | +0.01(+0.15%) |
May 04, 2017 | 8.034 | 8.376 | 7.550 | 7.795 | 33,331 | -0.33(-4.01%) |
May 03, 2017 | 8.291 | 8.319 | 7.977 | 8.120 | 8,767 | -0.11(-1.38%) |
May 02, 2017 | 8.205 | 8.462 | 8.177 | 8.234 | 8,195 | -0.06(-0.69%) |