Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 6.500 | 6.590 | 6.320 | 6.460 | 196,673 | -0.02(-0.31%) |
Jul 28, 2017 | 6.470 | 6.730 | 6.350 | 6.480 | 336,170 | -0.11(-1.67%) |
Jul 27, 2017 | 7.170 | 7.348 | 6.540 | 6.590 | 265,210 | -0.56(-7.83%) |
Jul 26, 2017 | 7.340 | 7.410 | 7.100 | 7.150 | 168,997 | -0.13(-1.79%) |
Jul 25, 2017 | 7.420 | 7.609 | 7.130 | 7.280 | 150,441 | -0.08(-1.09%) |
Jul 24, 2017 | 7.160 | 7.400 | 7.030 | 7.360 | 192,126 | +0.23(+3.23%) |
Jul 21, 2017 | 7.270 | 7.330 | 7.100 | 7.130 | 185,839 | -0.09(-1.25%) |
Jul 20, 2017 | 7.030 | 7.470 | 6.880 | 7.220 | 365,078 | +0.24(+3.44%) |
Jul 19, 2017 | 6.710 | 7.130 | 6.710 | 6.980 | 315,110 | +0.18(+2.65%) |
Jul 18, 2017 | 6.810 | 6.950 | 6.680 | 6.800 | 199,382 | -0.02(-0.29%) |
Jul 17, 2017 | 6.810 | 7.280 | 6.710 | 6.820 | 317,351 | +0.01(+0.15%) |
Jul 14, 2017 | 6.790 | 6.940 | 6.570 | 6.810 | 358,340 | +0.00(+0.00%) |
Jul 13, 2017 | 6.850 | 7.040 | 6.620 | 6.810 | 276,273 | -0.11(-1.59%) |
Jul 12, 2017 | 6.880 | 7.100 | 6.830 | 6.920 | 255,932 | +0.05(+0.73%) |
Jul 11, 2017 | 6.870 | 6.990 | 6.750 | 6.870 | 306,047 | -0.08(-1.15%) |
Jul 10, 2017 | 7.190 | 7.250 | 6.710 | 6.950 | 389,392 | -0.26(-3.61%) |
Jul 07, 2017 | 7.060 | 7.410 | 7.040 | 7.210 | 375,126 | +0.23(+3.30%) |
Jul 06, 2017 | 7.850 | 8.000 | 6.910 | 6.980 | 930,815 | -0.94(-11.87%) |
Jul 05, 2017 | 8.180 | 8.449 | 7.901 | 7.920 | 1,061,697 | -0.27(-3.30%) |
Jul 03, 2017 | 7.660 | 8.240 | 7.550 | 8.190 | 460,238 | +0.60(+7.91%) |
Jun 30, 2017 | 7.550 | 7.740 | 7.280 | 7.590 | 566,785 | +0.04(+0.53%) |
Jun 29, 2017 | 7.800 | 8.160 | 7.470 | 7.550 | 969,204 | -0.31(-3.94%) |
Jun 28, 2017 | 7.680 | 8.000 | 7.440 | 7.860 | 550,486 | +0.26(+3.42%) |
Jun 27, 2017 | 7.580 | 8.250 | 7.550 | 7.600 | 1,158,821 | +0.02(+0.26%) |
Jun 26, 2017 | 7.490 | 7.790 | 7.260 | 7.580 | 627,326 | +0.09(+1.20%) |
Jun 23, 2017 | 7.490 | 6.940 | 7.490 | 2,131,782 | +0.52(+7.46%) | |
Jun 22, 2017 | 6.890 | 7.460 | 6.700 | 6.970 | 692,458 | -0.03(-0.43%) |
Jun 21, 2017 | 7.500 | 7.720 | 6.590 | 7.000 | 1,263,295 | -0.43(-5.79%) |
Jun 20, 2017 | 7.290 | 8.150 | 7.250 | 7.430 | 2,308,483 | +0.35(+4.94%) |
Jun 19, 2017 | 6.760 | 7.120 | 6.100 | 7.080 | 1,126,444 | +0.60(+9.26%) |
Jun 16, 2017 | 6.250 | 6.520 | 6.210 | 6.480 | 1,333,367 | +0.33(+5.37%) |
Jun 15, 2017 | 5.660 | 6.310 | 5.660 | 6.150 | 1,075,501 | +0.48(+8.47%) |
Jun 14, 2017 | 5.680 | 6.330 | 5.470 | 5.670 | 1,141,935 | +0.04(+0.71%) |
Jun 13, 2017 | 4.800 | 5.660 | 4.800 | 5.630 | 1,194,021 | +0.73(+14.90%) |
Jun 12, 2017 | 4.280 | 5.250 | 4.280 | 4.900 | 1,404,359 | +0.69(+16.39%) |
Jun 09, 2017 | 4.060 | 4.360 | 3.900 | 4.210 | 584,626 | +0.09(+2.18%) |
Jun 08, 2017 | 4.400 | 4.610 | 4.060 | 4.120 | 686,011 | -0.26(-5.94%) |
Jun 07, 2017 | 4.270 | 4.690 | 4.200 | 4.380 | 1,109,057 | +0.14(+3.30%) |
Jun 06, 2017 | 4.050 | 4.410 | 4.020 | 4.240 | 812,241 | +0.25(+6.27%) |
Jun 05, 2017 | 4.130 | 4.136 | 3.970 | 3.990 | 465,023 | -0.12(-2.92%) |
Jun 02, 2017 | 3.960 | 4.130 | 3.870 | 4.110 | 439,298 | +0.25(+6.48%) |
Jun 01, 2017 | 3.650 | 3.970 | 3.650 | 3.860 | 390,585 | +0.19(+5.18%) |
May 31, 2017 | 3.810 | 3.895 | 3.630 | 3.670 | 628,198 | -0.14(-3.55%) |
May 30, 2017 | 3.770 | 4.060 | 3.770 | 3.805 | 454,679 | +0.03(+0.79%) |
May 26, 2017 | 4.160 | 4.250 | 3.760 | 3.775 | 530,415 | -0.40(-9.69%) |
May 25, 2017 | 4.060 | 4.360 | 4.000 | 4.180 | 453,228 | +0.16(+3.98%) |
May 24, 2017 | 4.150 | 4.330 | 3.970 | 4.020 | 640,532 | -0.10(-2.43%) |
May 23, 2017 | 3.910 | 4.480 | 3.910 | 4.120 | 1,127,295 | +0.25(+6.46%) |
May 22, 2017 | 3.500 | 3.940 | 3.410 | 3.870 | 656,457 | +0.41(+11.85%) |
May 19, 2017 | 3.770 | 3.850 | 3.420 | 3.460 | 636,574 | -0.29(-7.73%) |
May 18, 2017 | 3.710 | 3.770 | 3.650 | 3.750 | 343,691 | +0.05(+1.35%) |
May 17, 2017 | 3.750 | 4.010 | 3.660 | 3.700 | 529,549 | -0.11(-2.89%) |
May 16, 2017 | 4.290 | 4.420 | 3.760 | 3.810 | 1,104,916 | -0.79(-17.17%) |
May 15, 2017 | 4.000 | 4.930 | 3.980 | 4.600 | 2,209,824 | +0.62(+15.58%) |
May 12, 2017 | 3.170 | 4.070 | 3.111 | 3.980 | 1,318,255 | +0.80(+25.16%) |
May 11, 2017 | 3.010 | 3.250 | 2.910 | 3.180 | 355,011 | +0.20(+6.71%) |
May 10, 2017 | 3.170 | 3.170 | 2.880 | 2.980 | 273,065 | -0.11(-3.56%) |
May 09, 2017 | 2.930 | 3.140 | 2.900 | 3.090 | 351,675 | +0.26(+9.19%) |
May 08, 2017 | 2.970 | 2.970 | 2.710 | 2.830 | 315,089 | -0.10(-3.41%) |
May 05, 2017 | 2.880 | 3.040 | 2.850 | 2.930 | 368,739 | +0.04(+1.38%) |
May 04, 2017 | 2.910 | 2.950 | 2.850 | 2.890 | 185,332 | -0.02(-0.69%) |
May 03, 2017 | 3.010 | 3.030 | 2.900 | 2.910 | 203,949 | -0.13(-4.28%) |
May 02, 2017 | 3.010 | 3.110 | 2.870 | 3.040 | 399,445 | +0.00(+0.00%) |