Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 7.100 | 7.400 | 7.050 | 7.300 | 148,161 | +0.20(+2.82%) |
Jul 28, 2017 | 7.400 | 7.450 | 7.000 | 7.100 | 372,332 | -0.35(-4.70%) |
Jul 27, 2017 | 7.650 | 7.650 | 7.400 | 7.450 | 252,107 | -0.15(-1.97%) |
Jul 26, 2017 | 7.700 | 7.700 | 7.550 | 7.600 | 198,414 | -0.15(-1.94%) |
Jul 25, 2017 | 7.700 | 7.825 | 7.550 | 7.750 | 187,454 | +0.10(+1.31%) |
Jul 24, 2017 | 7.650 | 7.750 | 7.600 | 7.650 | 109,710 | +0.05(+0.66%) |
Jul 21, 2017 | 8.000 | 8.050 | 7.600 | 7.600 | 420,872 | -0.30(-3.80%) |
Jul 20, 2017 | 7.750 | 8.000 | 7.700 | 7.900 | 191,752 | +0.15(+1.94%) |
Jul 19, 2017 | 7.700 | 7.700 | 7.500 | 7.750 | 206,186 | +0.08(+0.98%) |
Jul 18, 2017 | 7.800 | 7.925 | 7.500 | 7.675 | 233,356 | -0.17(-2.23%) |
Jul 17, 2017 | 7.700 | 8.100 | 7.700 | 7.850 | 347,978 | +0.15(+1.95%) |
Jul 14, 2017 | 7.700 | 7.800 | 7.650 | 7.700 | 147,844 | +0.05(+0.65%) |
Jul 13, 2017 | 7.800 | 7.900 | 7.525 | 7.650 | 329,421 | -0.10(-1.29%) |
Jul 12, 2017 | 7.550 | 7.800 | 7.400 | 7.750 | 1,978,223 | -0.10(-1.27%) |
Jul 11, 2017 | 8.500 | 8.500 | 7.800 | 7.850 | 322,457 | -0.65(-7.65%) |
Jul 10, 2017 | 8.600 | 8.750 | 8.400 | 8.500 | 195,171 | -0.10(-1.16%) |
Jul 07, 2017 | 8.550 | 8.800 | 8.400 | 8.600 | 189,428 | +0.00(+0.00%) |
Jul 06, 2017 | 8.600 | 8.800 | 8.500 | 8.600 | 72,377 | -0.05(-0.58%) |
Jul 05, 2017 | 8.750 | 8.850 | 8.475 | 8.650 | 75,818 | -0.15(-1.70%) |
Jul 03, 2017 | 8.650 | 8.950 | 8.150 | 8.800 | 77,082 | +0.20(+2.33%) |
Jun 30, 2017 | 9.250 | 9.250 | 8.500 | 8.600 | 217,862 | -0.65(-7.03%) |
Jun 29, 2017 | 9.200 | 9.650 | 8.400 | 9.250 | 534,596 | +0.00(+0.00%) |
Jun 28, 2017 | 8.500 | 9.300 | 8.500 | 9.250 | 327,757 | +0.75(+8.82%) |
Jun 27, 2017 | 8.100 | 8.800 | 8.100 | 8.500 | 246,663 | +0.40(+4.94%) |
Jun 26, 2017 | 8.050 | 8.700 | 7.700 | 8.100 | 272,741 | -0.15(-1.82%) |
Jun 23, 2017 | 7.950 | 8.250 | 7.600 | 8.250 | 2,613,023 | +0.35(+4.43%) |
Jun 22, 2017 | 7.750 | 8.150 | 7.700 | 7.900 | 348,105 | +0.05(+0.64%) |
Jun 21, 2017 | 7.050 | 7.900 | 7.050 | 7.850 | 683,644 | +0.80(+11.35%) |
Jun 20, 2017 | 7.000 | 7.050 | 6.900 | 7.050 | 217,202 | +0.05(+0.71%) |
Jun 19, 2017 | 7.100 | 7.150 | 6.950 | 7.000 | 225,742 | -0.10(-1.41%) |
Jun 16, 2017 | 7.000 | 7.125 | 6.950 | 7.100 | 344,642 | +0.15(+2.16%) |
Jun 15, 2017 | 7.000 | 7.050 | 6.850 | 6.950 | 66,415 | -0.05(-0.71%) |
Jun 14, 2017 | 7.050 | 7.100 | 6.900 | 7.000 | 207,979 | +0.00(+0.00%) |
Jun 13, 2017 | 6.650 | 7.075 | 6.650 | 7.000 | 94,585 | +0.35(+5.26%) |
Jun 12, 2017 | 6.650 | 6.800 | 6.650 | 6.650 | 76,682 | -0.05(-0.75%) |
Jun 09, 2017 | 6.950 | 6.950 | 6.650 | 6.700 | 48,140 | -0.05(-0.74%) |
Jun 08, 2017 | 6.800 | 6.850 | 6.550 | 6.750 | 88,720 | -0.10(-1.46%) |
Jun 07, 2017 | 6.900 | 6.950 | 6.750 | 6.850 | 61,369 | -0.10(-1.44%) |
Jun 06, 2017 | 7.100 | 7.100 | 6.900 | 6.950 | 28,086 | -0.05(-0.71%) |
Jun 05, 2017 | 7.000 | 7.050 | 6.850 | 7.000 | 446,604 | -0.05(-0.71%) |
Jun 02, 2017 | 7.000 | 7.050 | 6.850 | 7.050 | 78,702 | +0.10(+1.44%) |
Jun 01, 2017 | 6.800 | 7.000 | 6.800 | 6.950 | 77,050 | +0.15(+2.21%) |
May 31, 2017 | 7.000 | 7.050 | 6.650 | 6.800 | 55,128 | -0.20(-2.86%) |
May 30, 2017 | 7.150 | 7.150 | 6.950 | 7.000 | 52,382 | -0.15(-2.10%) |
May 26, 2017 | 7.050 | 7.200 | 7.035 | 7.150 | 134,066 | +0.10(+1.42%) |
May 25, 2017 | 7.050 | 7.050 | 6.950 | 7.050 | 49,379 | +0.05(+0.71%) |
May 24, 2017 | 7.000 | 7.100 | 6.900 | 7.000 | 105,844 | +0.10(+1.45%) |
May 23, 2017 | 6.950 | 6.950 | 6.700 | 6.900 | 53,564 | -0.05(-0.72%) |
May 22, 2017 | 7.000 | 7.000 | 6.850 | 6.950 | 44,379 | -0.05(-0.71%) |
May 19, 2017 | 7.000 | 7.100 | 6.900 | 7.000 | 112,064 | +0.00(+0.00%) |
May 18, 2017 | 7.000 | 7.000 | 6.850 | 7.000 | 35,162 | +0.10(+1.45%) |
May 17, 2017 | 7.000 | 7.100 | 6.900 | 6.900 | 44,785 | -0.15(-2.13%) |
May 16, 2017 | 7.100 | 7.100 | 6.950 | 7.050 | 80,968 | +0.00(+0.00%) |
May 15, 2017 | 7.000 | 7.150 | 7.000 | 7.050 | 75,612 | +0.05(+0.71%) |
May 12, 2017 | 7.000 | 7.100 | 6.900 | 7.000 | 74,822 | +0.05(+0.72%) |
May 11, 2017 | 7.000 | 7.000 | 6.725 | 6.950 | 207,778 | -0.05(-0.71%) |
May 10, 2017 | 6.650 | 7.000 | 6.650 | 7.000 | 53,832 | +0.30(+4.48%) |
May 09, 2017 | 6.700 | 6.750 | 6.600 | 6.700 | 56,164 | +0.05(+0.75%) |
May 08, 2017 | 6.850 | 6.850 | 6.600 | 6.650 | 63,193 | -0.25(-3.62%) |
May 05, 2017 | 6.800 | 7.000 | 6.800 | 6.900 | 40,943 | +0.10(+1.47%) |
May 04, 2017 | 6.800 | 6.950 | 6.750 | 6.800 | 45,713 | -0.15(-2.16%) |
May 03, 2017 | 6.700 | 6.950 | 6.650 | 6.950 | 50,204 | +0.30(+4.51%) |
May 02, 2017 | 6.650 | 6.750 | 6.500 | 6.650 | 50,837 | +0.00(+0.00%) |