Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 7.054 | 7.170 | 7.044 | 7.091 | 45,674 | +0.06(+0.83%) |
Jul 28, 2017 | 7.070 | 7.070 | 7.017 | 7.033 | 52,354 | -0.07(-0.97%) |
Jul 27, 2017 | 7.186 | 7.186 | 7.067 | 7.102 | 48,600 | -0.04(-0.52%) |
Jul 26, 2017 | 7.049 | 7.218 | 7.049 | 7.139 | 140,655 | +0.08(+1.12%) |
Jul 25, 2017 | 7.044 | 7.065 | 7.029 | 7.060 | 85,599 | -0.01(-0.07%) |
Jul 24, 2017 | 7.017 | 7.065 | 7.006 | 7.065 | 52,498 | +0.04(+0.53%) |
Jul 21, 2017 | 6.996 | 7.028 | 6.975 | 7.028 | 57,515 | +0.01(+0.08%) |
Jul 20, 2017 | 6.980 | 7.023 | 6.980 | 7.023 | 21,764 | +0.05(+0.76%) |
Jul 19, 2017 | 6.986 | 7.007 | 6.970 | 6.970 | 41,248 | -0.04(-0.53%) |
Jul 18, 2017 | 6.970 | 7.007 | 6.947 | 7.007 | 29,610 | +0.05(+0.76%) |
Jul 17, 2017 | 6.938 | 6.965 | 6.920 | 6.954 | 35,156 | +0.04(+0.53%) |
Jul 14, 2017 | 6.917 | 6.943 | 6.869 | 6.917 | 28,720 | +0.03(+0.38%) |
Jul 13, 2017 | 6.880 | 6.912 | 6.880 | 6.891 | 25,118 | -0.01(-0.15%) |
Jul 12, 2017 | 6.892 | 6.917 | 6.868 | 6.901 | 27,845 | +0.02(+0.29%) |
Jul 11, 2017 | 6.864 | 6.886 | 6.848 | 6.881 | 24,576 | +0.01(+0.09%) |
Jul 10, 2017 | 6.896 | 6.906 | 6.875 | 6.875 | 17,904 | +0.02(+0.31%) |
Jul 07, 2017 | 6.867 | 6.891 | 6.845 | 6.854 | 22,938 | -0.02(-0.23%) |
Jul 06, 2017 | 6.864 | 6.907 | 6.838 | 6.869 | 46,282 | +0.01(+0.08%) |
Jul 05, 2017 | 6.935 | 6.954 | 6.858 | 6.864 | 24,323 | -0.03(-0.46%) |
Jul 03, 2017 | 6.901 | 6.917 | 6.801 | 6.896 | 16,440 | +0.02(+0.31%) |
Jun 30, 2017 | 6.880 | 6.917 | 6.869 | 6.875 | 39,769 | -0.02(-0.23%) |
Jun 29, 2017 | 6.928 | 6.928 | 6.850 | 6.891 | 27,722 | -0.03(-0.38%) |
Jun 28, 2017 | 6.880 | 6.949 | 6.880 | 6.917 | 52,528 | +0.04(+0.61%) |
Jun 27, 2017 | 6.829 | 6.906 | 6.829 | 6.875 | 40,627 | +0.04(+0.54%) |
Jun 26, 2017 | 6.785 | 6.838 | 6.785 | 6.838 | 54,988 | +0.04(+0.62%) |
Jun 23, 2017 | 6.801 | 6.832 | 6.737 | 6.796 | 48,053 | -0.01(-0.16%) |
Jun 22, 2017 | 6.854 | 6.947 | 6.685 | 6.806 | 102,682 | -0.07(-1.00%) |
Jun 21, 2017 | 6.928 | 6.949 | 6.838 | 6.875 | 74,636 | -0.11(-1.51%) |
Jun 20, 2017 | 6.991 | 7.023 | 6.912 | 6.980 | 36,989 | -0.03(-0.45%) |
Jun 19, 2017 | 7.023 | 7.023 | 6.986 | 7.012 | 18,440 | +0.02(+0.23%) |
Jun 16, 2017 | 6.926 | 7.023 | 6.900 | 6.996 | 41,727 | +0.08(+1.15%) |
Jun 15, 2017 | 6.933 | 6.933 | 6.891 | 6.917 | 28,838 | -0.05(-0.68%) |
Jun 14, 2017 | 7.012 | 7.023 | 6.943 | 6.965 | 71,732 | -0.02(-0.23%) |
Jun 13, 2017 | 7.049 | 7.097 | 6.975 | 6.980 | 56,962 | -0.08(-1.12%) |
Jun 12, 2017 | 7.054 | 7.086 | 7.049 | 7.060 | 59,903 | -0.03(-0.45%) |
Jun 09, 2017 | 7.062 | 7.097 | 7.060 | 7.091 | 82,986 | +0.03(+0.45%) |
Jun 08, 2017 | 7.017 | 7.081 | 7.017 | 7.060 | 105,360 | +0.01(+0.07%) |
Jun 07, 2017 | 7.019 | 7.065 | 6.996 | 7.054 | 118,473 | +0.08(+1.17%) |
Jun 06, 2017 | 7.002 | 7.002 | 6.938 | 6.973 | 40,565 | -0.01(-0.13%) |
Jun 05, 2017 | 6.949 | 6.985 | 6.949 | 6.982 | 23,612 | +0.04(+0.55%) |
Jun 02, 2017 | 6.928 | 6.943 | 6.917 | 6.943 | 17,175 | -0.02(-0.23%) |
Jun 01, 2017 | 6.912 | 7.001 | 6.878 | 6.959 | 89,274 | +0.04(+0.53%) |
May 31, 2017 | 6.965 | 7.004 | 6.912 | 6.922 | 47,816 | +0.01(+0.15%) |
May 30, 2017 | 6.891 | 6.943 | 6.891 | 6.912 | 80,139 | -0.01(-0.08%) |
May 26, 2017 | 6.834 | 6.941 | 6.834 | 6.917 | 60,538 | +0.05(+0.77%) |
May 25, 2017 | 7.017 | 7.017 | 6.838 | 6.864 | 65,316 | -0.11(-1.52%) |
May 24, 2017 | 6.954 | 6.970 | 6.891 | 6.970 | 94,618 | +0.04(+0.61%) |
May 23, 2017 | 6.769 | 7.081 | 6.769 | 6.928 | 156,207 | +0.18(+2.74%) |
May 22, 2017 | 6.885 | 6.885 | 6.737 | 6.743 | 119,521 | -0.11(-1.62%) |
May 19, 2017 | 6.688 | 6.931 | 6.673 | 6.854 | 254,493 | +0.18(+2.71%) |
May 18, 2017 | 6.632 | 6.704 | 6.585 | 6.673 | 197,123 | +0.02(+0.23%) |
May 17, 2017 | 6.678 | 6.683 | 6.594 | 6.658 | 139,526 | +0.01(+0.08%) |
May 16, 2017 | 6.585 | 6.709 | 6.585 | 6.652 | 168,025 | +0.07(+1.10%) |
May 15, 2017 | 6.579 | 6.612 | 6.579 | 6.580 | 36,978 | +0.04(+0.63%) |
May 12, 2017 | 6.513 | 6.558 | 6.513 | 6.539 | 76,954 | +0.01(+0.16%) |
May 11, 2017 | 6.683 | 6.694 | 6.523 | 6.529 | 263,223 | -0.10(-1.48%) |
May 10, 2017 | 6.632 | 6.637 | 6.606 | 6.627 | 51,630 | +0.02(+0.23%) |
May 09, 2017 | 6.596 | 6.611 | 6.590 | 6.611 | 49,590 | +0.02(+0.23%) |
May 08, 2017 | 6.575 | 6.601 | 6.575 | 6.596 | 29,004 | +0.01(+0.16%) |
May 05, 2017 | 6.549 | 6.606 | 6.540 | 6.585 | 61,400 | +0.02(+0.24%) |
May 04, 2017 | 6.580 | 6.580 | 6.534 | 6.570 | 34,600 | -0.04(-0.54%) |
May 03, 2017 | 6.570 | 6.606 | 6.559 | 6.606 | 32,787 | +0.02(+0.23%) |
May 02, 2017 | 6.539 | 6.590 | 6.523 | 6.590 | 28,880 | +0.08(+1.19%) |