Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 7.970 | 7.990 | 7.840 | 7.940 | 656,276 | -0.01(-0.13%) |
Jul 28, 2017 | 7.900 | 8.040 | 7.840 | 7.950 | 1,433,721 | +0.03(+0.38%) |
Jul 27, 2017 | 7.880 | 7.980 | 7.780 | 7.920 | 772,842 | +0.06(+0.76%) |
Jul 26, 2017 | 8.020 | 8.070 | 7.820 | 7.860 | 574,938 | -0.11(-1.38%) |
Jul 25, 2017 | 7.640 | 8.025 | 7.640 | 7.970 | 1,268,628 | +0.37(+4.87%) |
Jul 24, 2017 | 7.760 | 7.790 | 7.530 | 7.600 | 676,230 | -0.19(-2.44%) |
Jul 21, 2017 | 7.820 | 7.830 | 7.670 | 7.790 | 855,030 | +0.01(+0.13%) |
Jul 20, 2017 | 7.700 | 7.840 | 7.660 | 7.780 | 670,425 | +0.12(+1.57%) |
Jul 19, 2017 | 7.520 | 7.720 | 7.510 | 7.660 | 611,644 | +0.14(+1.86%) |
Jul 18, 2017 | 7.540 | 7.650 | 7.415 | 7.520 | 1,018,076 | -0.02(-0.27%) |
Jul 17, 2017 | 7.550 | 7.728 | 7.490 | 7.540 | 1,154,433 | +0.03(+0.40%) |
Jul 14, 2017 | 7.530 | 7.560 | 7.470 | 7.510 | 519,603 | -0.03(-0.40%) |
Jul 13, 2017 | 7.570 | 7.650 | 7.430 | 7.540 | 874,914 | +0.04(+0.53%) |
Jul 12, 2017 | 7.600 | 7.680 | 7.460 | 7.500 | 975,894 | -0.05(-0.66%) |
Jul 11, 2017 | 7.590 | 7.590 | 7.460 | 7.550 | 585,037 | -0.03(-0.40%) |
Jul 10, 2017 | 7.590 | 7.650 | 7.490 | 7.580 | 441,149 | -0.02(-0.26%) |
Jul 07, 2017 | 7.490 | 7.630 | 7.440 | 7.600 | 455,847 | +0.13(+1.74%) |
Jul 06, 2017 | 7.850 | 7.440 | 7.470 | 960,294 | -0.30(-3.86%) | |
Jul 05, 2017 | 8.000 | 8.070 | 7.690 | 7.770 | 718,809 | -0.11(-1.40%) |
Jul 03, 2017 | 7.720 | 7.980 | 7.720 | 7.880 | 552,463 | +0.17(+2.20%) |
Jun 30, 2017 | 7.780 | 7.800 | 7.640 | 7.710 | 607,930 | -0.01(-0.13%) |
Jun 29, 2017 | 7.730 | 7.740 | 7.560 | 7.720 | 885,333 | +0.03(+0.39%) |
Jun 28, 2017 | 7.640 | 7.810 | 7.580 | 7.690 | 710,317 | +0.10(+1.32%) |
Jun 27, 2017 | 7.610 | 7.740 | 7.550 | 7.590 | 812,960 | -0.01(-0.13%) |
Jun 26, 2017 | 7.480 | 7.692 | 7.420 | 7.600 | 1,004,310 | +0.18(+2.43%) |
Jun 23, 2017 | 7.420 | 7.420 | 1,701,527 | +0.07(+0.95%) | ||
Jun 22, 2017 | 7.210 | 7.415 | 7.170 | 7.350 | 678,397 | +0.15(+2.08%) |
Jun 21, 2017 | 7.160 | 7.260 | 7.150 | 7.200 | 717,143 | +0.03(+0.42%) |
Jun 20, 2017 | 7.350 | 7.440 | 7.140 | 7.170 | 795,761 | -0.19(-2.58%) |
Jun 19, 2017 | 7.280 | 7.400 | 7.200 | 7.360 | 838,548 | +0.11(+1.52%) |
Jun 16, 2017 | 7.360 | 7.430 | 7.150 | 7.250 | 1,279,998 | -0.16(-2.16%) |
Jun 15, 2017 | 7.350 | 7.490 | 7.290 | 7.410 | 730,920 | -0.02(-0.27%) |
Jun 14, 2017 | 7.380 | 7.490 | 7.260 | 7.430 | 952,763 | +0.09(+1.23%) |
Jun 13, 2017 | 7.390 | 7.550 | 7.315 | 7.340 | 2,293,663 | -0.04(-0.54%) |
Jun 12, 2017 | 7.170 | 7.480 | 7.170 | 7.380 | 1,391,469 | +0.22(+3.07%) |
Jun 09, 2017 | 6.830 | 7.250 | 6.800 | 7.160 | 2,558,884 | +0.34(+4.99%) |
Jun 08, 2017 | 6.800 | 7.000 | 6.760 | 6.820 | 1,408,650 | +0.06(+0.89%) |
Jun 07, 2017 | 6.900 | 6.900 | 6.680 | 6.760 | 594,441 | -0.08(-1.10%) |
Jun 06, 2017 | 6.930 | 6.990 | 6.810 | 6.835 | 425,925 | -0.11(-1.58%) |
Jun 05, 2017 | 6.920 | 6.990 | 6.800 | 6.945 | 610,262 | +0.00(+0.07%) |
Jun 02, 2017 | 7.010 | 7.100 | 6.860 | 6.940 | 850,987 | -0.04(-0.57%) |
Jun 01, 2017 | 6.880 | 7.010 | 6.810 | 6.980 | 951,834 | +0.15(+2.20%) |
May 31, 2017 | 6.910 | 6.960 | 6.760 | 6.830 | 779,149 | -0.07(-1.01%) |
May 30, 2017 | 6.620 | 6.970 | 6.620 | 6.900 | 1,401,024 | +0.31(+4.70%) |
May 26, 2017 | 6.530 | 6.630 | 6.490 | 6.590 | 494,366 | +0.12(+1.85%) |
May 25, 2017 | 6.490 | 6.610 | 6.460 | 6.470 | 578,956 | +0.04(+0.62%) |
May 24, 2017 | 6.530 | 6.550 | 6.390 | 6.430 | 566,928 | -0.09(-1.38%) |
May 23, 2017 | 6.570 | 6.610 | 6.470 | 6.520 | 559,090 | -0.01(-0.15%) |
May 22, 2017 | 6.480 | 6.660 | 6.420 | 6.530 | 665,802 | +0.06(+0.93%) |
May 19, 2017 | 6.320 | 6.510 | 6.140 | 6.470 | 1,135,204 | +0.14(+2.21%) |
May 18, 2017 | 6.310 | 6.400 | 6.220 | 6.330 | 1,417,770 | +0.03(+0.48%) |
May 17, 2017 | 6.460 | 6.580 | 6.290 | 6.300 | 1,237,442 | -0.25(-3.82%) |
May 16, 2017 | 6.490 | 6.620 | 6.375 | 6.550 | 932,753 | +0.04(+0.61%) |
May 15, 2017 | 6.820 | 6.893 | 6.460 | 6.510 | 1,242,864 | -0.33(-4.82%) |
May 12, 2017 | 6.940 | 7.090 | 6.830 | 6.840 | 1,245,071 | -0.10(-1.44%) |
May 11, 2017 | 7.290 | 7.340 | 6.930 | 6.940 | 2,232,516 | -0.34(-4.67%) |
May 10, 2017 | 7.040 | 7.390 | 6.901 | 7.280 | 7,365,859 | +1.08(+17.42%) |
May 09, 2017 | 5.970 | 6.210 | 5.966 | 6.200 | 2,280,563 | +0.25(+4.20%) |
May 08, 2017 | 5.970 | 6.070 | 5.930 | 5.950 | 1,354,315 | +0.01(+0.17%) |
May 05, 2017 | 6.140 | 6.150 | 5.930 | 5.940 | 4,576,713 | -0.19(-3.10%) |
May 04, 2017 | 6.160 | 6.190 | 6.000 | 6.130 | 439,783 | -0.01(-0.16%) |
May 03, 2017 | 6.170 | 6.230 | 6.070 | 6.140 | 553,653 | -0.04(-0.65%) |
May 02, 2017 | 6.190 | 6.290 | 6.170 | 6.180 | 703,385 | +0.03(+0.49%) |