Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 7.334 | 7.508 | 7.277 | 7.334 | 9,776 | -0.09(-1.17%) |
Jul 28, 2017 | 7.421 | 7.421 | 7.421 | 7.421 | 1,868 | +0.20(+2.76%) |
Jul 27, 2017 | 7.479 | 7.515 | 7.222 | 7.222 | 5,189 | -0.16(-2.18%) |
Jul 26, 2017 | 7.383 | 7.469 | 7.182 | 7.383 | 18,112 | +0.06(+0.78%) |
Jul 25, 2017 | 7.326 | 7.497 | 7.265 | 7.326 | 18,736 | +0.14(+1.99%) |
Jul 24, 2017 | 7.326 | 7.326 | 7.057 | 7.182 | 23,352 | -0.06(-0.79%) |
Jul 21, 2017 | 7.097 | 7.440 | 7.062 | 7.240 | 28,163 | +0.31(+4.55%) |
Jul 20, 2017 | 6.753 | 7.068 | 6.667 | 6.925 | 44,654 | +0.26(+3.86%) |
Jul 19, 2017 | 6.618 | 6.696 | 6.618 | 6.667 | 46,347 | +0.06(+0.87%) |
Jul 18, 2017 | 6.610 | 6.639 | 6.582 | 6.610 | 5,670 | +0.03(+0.43%) |
Jul 17, 2017 | 6.582 | 6.679 | 6.582 | 6.582 | 5,477 | -0.06(-0.86%) |
Jul 14, 2017 | 6.582 | 6.693 | 6.582 | 6.639 | 12,197 | +0.03(+0.43%) |
Jul 13, 2017 | 6.667 | 6.667 | 6.610 | 6.610 | 4,310 | -0.09(-1.28%) |
Jul 12, 2017 | 6.610 | 6.711 | 6.584 | 6.696 | 11,387 | +0.06(+0.86%) |
Jul 11, 2017 | 6.639 | 6.667 | 6.582 | 6.639 | 22,811 | -0.05(-0.72%) |
Jul 10, 2017 | 6.725 | 6.725 | 6.635 | 6.687 | 10,067 | +0.05(+0.72%) |
Jul 07, 2017 | 6.753 | 6.753 | 6.639 | 6.639 | 2,640 | -0.11(-1.70%) |
Jul 06, 2017 | 6.725 | 6.783 | 6.639 | 6.753 | 20,668 | -0.03(-0.42%) |
Jul 05, 2017 | 6.839 | 6.839 | 6.696 | 6.782 | 7,211 | +0.06(+0.85%) |
Jul 03, 2017 | 6.775 | 6.803 | 6.725 | 6.725 | 2,788 | +0.03(+0.43%) |
Jun 30, 2017 | 6.667 | 6.750 | 6.610 | 6.696 | 11,703 | -0.06(-0.85%) |
Jun 29, 2017 | 6.925 | 6.925 | 6.553 | 6.753 | 10,183 | -0.04(-0.56%) |
Jun 28, 2017 | 6.849 | 6.922 | 6.753 | 6.792 | 12,799 | -0.08(-1.13%) |
Jun 27, 2017 | 6.897 | 6.982 | 6.869 | 6.869 | 9,292 | -0.06(-0.82%) |
Jun 26, 2017 | 6.869 | 7.093 | 6.869 | 6.926 | 7,261 | +0.12(+1.71%) |
Jun 23, 2017 | 6.697 | 6.809 | 6.697 | 6.809 | 2,948 | +0.08(+1.22%) |
Jun 22, 2017 | 6.642 | 6.812 | 6.586 | 6.727 | 14,728 | +0.09(+1.28%) |
Jun 21, 2017 | 6.670 | 6.840 | 6.613 | 6.642 | 6,826 | -0.11(-1.68%) |
Jun 20, 2017 | 6.613 | 6.840 | 6.441 | 6.755 | 11,106 | +0.14(+2.15%) |
Jun 19, 2017 | 6.897 | 6.897 | 6.386 | 6.613 | 34,644 | -0.23(-3.32%) |
Jun 16, 2017 | 6.926 | 6.936 | 6.755 | 6.840 | 14,275 | -0.09(-1.23%) |
Jun 15, 2017 | 7.323 | 7.323 | 6.926 | 6.926 | 42,644 | -0.45(-6.15%) |
Jun 14, 2017 | 7.522 | 7.522 | 7.323 | 7.380 | 11,157 | -0.06(-0.76%) |
Jun 13, 2017 | 7.573 | 7.609 | 7.408 | 7.437 | 8,621 | -0.17(-2.20%) |
Jun 12, 2017 | 7.550 | 7.720 | 7.525 | 7.604 | 10,615 | -0.06(-0.74%) |
Jun 09, 2017 | 7.471 | 7.664 | 7.471 | 7.661 | 8,829 | +0.21(+2.82%) |
Jun 08, 2017 | 7.351 | 7.555 | 7.351 | 7.451 | 13,891 | +0.04(+0.57%) |
Jun 07, 2017 | 7.493 | 7.493 | 7.391 | 7.408 | 5,097 | -0.03(-0.38%) |
Jun 06, 2017 | 7.437 | 7.649 | 7.437 | 7.437 | 6,729 | -0.06(-0.82%) |
Jun 05, 2017 | 7.569 | 7.569 | 7.422 | 7.498 | 5,554 | -0.14(-1.80%) |
Jun 02, 2017 | 7.522 | 7.689 | 7.522 | 7.635 | 6,051 | +0.26(+3.46%) |
Jun 01, 2017 | 6.954 | 7.493 | 6.954 | 7.380 | 25,711 | +0.37(+5.26%) |
May 31, 2017 | 7.842 | 7.883 | 7.011 | 7.011 | 48,989 | -0.99(-12.41%) |
May 30, 2017 | 8.311 | 8.430 | 7.806 | 8.004 | 32,000 | -0.43(-5.05%) |
May 26, 2017 | 8.402 | 8.430 | 8.345 | 8.430 | 4,173 | +0.15(+1.80%) |
May 25, 2017 | 8.281 | 8.414 | 8.281 | 8.281 | 7,648 | +0.00(+0.00%) |
May 24, 2017 | 8.394 | 8.394 | 8.256 | 8.281 | 3,236 | -0.06(-0.68%) |
May 23, 2017 | 8.351 | 8.351 | 8.270 | 8.338 | 5,334 | -0.08(-1.00%) |
May 22, 2017 | 8.214 | 8.422 | 8.097 | 8.422 | 8,753 | +0.12(+1.42%) |
May 19, 2017 | 8.112 | 8.366 | 7.971 | 8.304 | 23,536 | +0.19(+2.36%) |
May 18, 2017 | 8.000 | 8.169 | 8.000 | 8.112 | 12,393 | +0.06(+0.70%) |
May 17, 2017 | 8.197 | 8.197 | 8.028 | 8.056 | 13,203 | -0.14(-1.72%) |
May 16, 2017 | 8.028 | 8.323 | 7.940 | 8.197 | 8,428 | +0.03(+0.34%) |
May 15, 2017 | 8.140 | 8.419 | 7.905 | 8.169 | 10,435 | +0.06(+0.69%) |
May 12, 2017 | 7.831 | 8.112 | 7.819 | 8.112 | 14,325 | +0.45(+5.88%) |
May 11, 2017 | 7.464 | 7.831 | 7.464 | 7.662 | 13,499 | +0.20(+2.64%) |
May 09, 2017 | 7.464 | 537 | -0.27(-3.47%) | |||
May 08, 2017 | 7.745 | 7.831 | 7.714 | 7.732 | 2,779 | +0.01(+0.19%) |
May 05, 2017 | 7.690 | 7.774 | 7.679 | 7.718 | 16,684 | +0.01(+0.15%) |
May 04, 2017 | 7.943 | 8.281 | 7.464 | 7.706 | 33,714 | -0.32(-4.01%) |
May 03, 2017 | 8.197 | 8.225 | 7.887 | 8.028 | 8,868 | -0.11(-1.38%) |
May 02, 2017 | 8.112 | 8.366 | 8.084 | 8.140 | 8,289 | -0.06(-0.69%) |