Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 6.935 | 6.807 | 6.807 | 60,812 | -0.05(-0.71%) | |
Jul 28, 2017 | 6.668 | 6.872 | 6.667 | 6.855 | 81,266 | +0.19(+2.80%) |
Jul 27, 2017 | 6.823 | 6.977 | 6.636 | 6.668 | 215,977 | -0.15(-2.26%) |
Jul 26, 2017 | 7.034 | 7.034 | 6.790 | 6.823 | 119,090 | -0.16(-2.33%) |
Jul 25, 2017 | 7.197 | 7.278 | 6.961 | 6.985 | 148,869 | -0.19(-2.61%) |
Jul 24, 2017 | 7.238 | 7.262 | 7.099 | 7.173 | 32,044 | -0.04(-0.56%) |
Jul 21, 2017 | 7.384 | 7.384 | 7.197 | 7.213 | 168,614 | -0.12(-1.66%) |
Jul 20, 2017 | 7.416 | 7.425 | 7.294 | 7.335 | 35,610 | -0.03(-0.44%) |
Jul 19, 2017 | 7.327 | 7.465 | 7.327 | 7.368 | 34,721 | +0.04(+0.55%) |
Jul 18, 2017 | 7.278 | 7.368 | 7.205 | 7.327 | 51,382 | -0.01(-0.11%) |
Jul 17, 2017 | 7.327 | 7.457 | 7.303 | 7.335 | 64,318 | -0.01(-0.11%) |
Jul 14, 2017 | 7.229 | 7.416 | 7.221 | 7.343 | 48,286 | +0.09(+1.23%) |
Jul 13, 2017 | 7.156 | 7.270 | 7.083 | 7.254 | 49,080 | +0.09(+1.25%) |
Jul 12, 2017 | 7.140 | 7.392 | 7.140 | 7.164 | 114,670 | +0.05(+0.69%) |
Jul 11, 2017 | 7.148 | 7.156 | 7.075 | 7.116 | 32,279 | -0.07(-0.91%) |
Jul 10, 2017 | 7.189 | 7.262 | 7.042 | 7.181 | 113,165 | -0.03(-0.45%) |
Jul 07, 2017 | 7.278 | 7.319 | 7.181 | 7.213 | 47,117 | -0.03(-0.45%) |
Jul 06, 2017 | 7.221 | 7.311 | 7.205 | 7.246 | 35,073 | -0.05(-0.67%) |
Jul 05, 2017 | 7.376 | 7.376 | 7.205 | 7.294 | 42,706 | -0.12(-1.64%) |
Jul 03, 2017 | 7.376 | 7.538 | 7.376 | 7.416 | 18,392 | +0.06(+0.77%) |
Jun 30, 2017 | 7.490 | 7.518 | 7.286 | 7.360 | 50,028 | -0.09(-1.20%) |
Jun 29, 2017 | 7.571 | 7.725 | 7.425 | 7.449 | 138,274 | -0.07(-0.87%) |
Jun 28, 2017 | 7.343 | 7.652 | 7.319 | 7.514 | 79,022 | +0.18(+2.44%) |
Jun 27, 2017 | 7.164 | 7.441 | 7.093 | 7.335 | 80,982 | +0.19(+2.62%) |
Jun 26, 2017 | 7.107 | 7.197 | 7.067 | 7.148 | 73,997 | +0.02(+0.34%) |
Jun 23, 2017 | 7.124 | 504,217 | +0.13(+1.86%) | |||
Jun 22, 2017 | 7.059 | 7.233 | 6.863 | 6.994 | 233,536 | -0.06(-0.81%) |
Jun 21, 2017 | 7.327 | 7.343 | 7.034 | 7.051 | 58,920 | -0.28(-3.88%) |
Jun 20, 2017 | 7.351 | 7.425 | 7.303 | 7.335 | 37,958 | -0.07(-0.99%) |
Jun 19, 2017 | 7.400 | 7.465 | 7.278 | 7.408 | 48,782 | +0.02(+0.33%) |
Jun 16, 2017 | 7.473 | 7.543 | 7.327 | 7.384 | 122,284 | -0.16(-2.16%) |
Jun 15, 2017 | 7.303 | 7.644 | 7.303 | 7.547 | 54,505 | +0.16(+2.20%) |
Jun 14, 2017 | 7.408 | 7.490 | 7.246 | 7.384 | 38,933 | +0.01(+0.11%) |
Jun 13, 2017 | 7.457 | 7.490 | 7.294 | 7.376 | 54,875 | -0.07(-0.87%) |
Jun 12, 2017 | 7.595 | 7.758 | 7.400 | 7.441 | 63,837 | -0.15(-2.03%) |
Jun 09, 2017 | 7.473 | 7.644 | 7.473 | 7.595 | 86,976 | +0.11(+1.52%) |
Jun 08, 2017 | 7.164 | 7.490 | 7.164 | 7.482 | 51,966 | +0.29(+4.07%) |
Jun 07, 2017 | 7.303 | 7.311 | 7.099 | 7.189 | 77,306 | +0.01(+0.11%) |
Jun 06, 2017 | 7.116 | 7.205 | 7.018 | 7.181 | 96,932 | -0.02(-0.23%) |
Jun 05, 2017 | 7.286 | 7.416 | 7.156 | 7.197 | 52,704 | -0.13(-1.78%) |
Jun 02, 2017 | 7.270 | 7.482 | 7.270 | 7.327 | 74,300 | -0.01(-0.11%) |
Jun 01, 2017 | 7.181 | 7.351 | 7.091 | 7.335 | 84,525 | +0.15(+2.15%) |
May 31, 2017 | 7.221 | 7.286 | 6.920 | 7.181 | 144,131 | -0.06(-0.79%) |
May 30, 2017 | 7.164 | 7.351 | 7.034 | 7.238 | 125,201 | +0.14(+1.95%) |
May 26, 2017 | 7.042 | 7.148 | 6.839 | 7.099 | 99,022 | +0.07(+0.92%) |
May 25, 2017 | 7.059 | 7.156 | 6.912 | 7.034 | 87,761 | +0.03(+0.46%) |
May 24, 2017 | 7.132 | 7.246 | 6.863 | 7.002 | 57,381 | -0.14(-1.94%) |
May 23, 2017 | 7.075 | 7.482 | 7.034 | 7.140 | 198,434 | +0.07(+0.92%) |
May 22, 2017 | 6.969 | 7.124 | 6.904 | 7.075 | 72,655 | +0.11(+1.52%) |
May 19, 2017 | 6.904 | 7.075 | 6.863 | 6.969 | 86,241 | +0.07(+0.94%) |
May 18, 2017 | 6.750 | 7.059 | 6.713 | 6.904 | 93,934 | +0.09(+1.31%) |
May 17, 2017 | 6.994 | 7.051 | 6.780 | 6.815 | 78,585 | -0.28(-3.90%) |
May 16, 2017 | 7.238 | 7.319 | 7.010 | 7.091 | 120,880 | -0.15(-2.02%) |
May 15, 2017 | 6.985 | 7.278 | 6.977 | 7.238 | 121,469 | +0.24(+3.49%) |
May 12, 2017 | 7.042 | 7.113 | 6.945 | 6.994 | 82,571 | -0.11(-1.60%) |
May 11, 2017 | 7.164 | 7.205 | 7.026 | 7.107 | 66,762 | -0.13(-1.80%) |
May 10, 2017 | 7.368 | 7.384 | 7.173 | 7.238 | 64,357 | -0.01(-0.11%) |
May 09, 2017 | 7.205 | 7.335 | 7.156 | 7.246 | 86,274 | +0.02(+0.34%) |
May 08, 2017 | 7.197 | 7.278 | 7.148 | 7.221 | 87,817 | +0.01(+0.11%) |
May 05, 2017 | 7.303 | 7.416 | 7.002 | 7.213 | 145,666 | -0.09(-1.22%) |
May 04, 2017 | 7.156 | 7.327 | 7.059 | 7.303 | 100,571 | +0.19(+2.63%) |
May 03, 2017 | 7.253 | 7.253 | 7.002 | 7.116 | 113,674 | -0.14(-1.90%) |
May 02, 2017 | 7.140 | 7.310 | 7.002 | 7.253 | 115,424 | +0.10(+1.36%) |