Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 7.296 | 7.408 | 7.141 | 7.244 | 6,569,479 | -0.09(-1.18%) |
Jul 28, 2017 | 7.502 | 7.519 | 7.270 | 7.330 | 12,171,386 | -0.16(-2.07%) |
Jul 27, 2017 | 7.175 | 7.631 | 7.054 | 7.485 | 13,775,611 | +0.62(+9.03%) |
Jul 26, 2017 | 6.917 | 7.063 | 6.822 | 6.865 | 8,396,538 | +0.03(+0.38%) |
Jul 25, 2017 | 6.512 | 6.904 | 6.503 | 6.839 | 9,754,926 | +0.40(+6.29%) |
Jul 24, 2017 | 6.494 | 6.512 | 6.391 | 6.434 | 4,039,048 | +0.02(+0.27%) |
Jul 21, 2017 | 6.538 | 6.598 | 6.391 | 6.417 | 5,084,805 | -0.14(-2.10%) |
Jul 20, 2017 | 6.675 | 6.751 | 6.520 | 6.555 | 5,837,292 | -0.06(-0.91%) |
Jul 19, 2017 | 6.417 | 6.624 | 6.357 | 6.615 | 5,891,796 | +0.17(+2.67%) |
Jul 18, 2017 | 6.460 | 6.477 | 6.357 | 6.443 | 5,667,612 | +0.06(+0.94%) |
Jul 17, 2017 | 6.314 | 6.413 | 6.296 | 6.383 | 4,032,032 | +0.08(+1.23%) |
Jul 14, 2017 | 6.331 | 6.391 | 6.271 | 6.305 | 2,760,154 | +0.00(+0.00%) |
Jul 13, 2017 | 6.236 | 6.339 | 6.210 | 6.305 | 4,512,285 | +0.08(+1.24%) |
Jul 12, 2017 | 6.236 | 6.331 | 6.120 | 6.227 | 5,903,568 | +0.08(+1.26%) |
Jul 11, 2017 | 6.047 | 6.184 | 5.943 | 6.150 | 4,188,475 | +0.07(+1.13%) |
Jul 10, 2017 | 6.012 | 6.116 | 5.956 | 6.081 | 4,356,680 | +0.05(+0.86%) |
Jul 07, 2017 | 6.038 | 6.090 | 5.943 | 6.029 | 9,166,815 | -0.07(-1.13%) |
Jul 06, 2017 | 6.124 | 6.227 | 6.016 | 6.098 | 6,141,551 | +0.03(+0.57%) |
Jul 05, 2017 | 6.357 | 6.357 | 6.004 | 6.064 | 5,743,603 | -0.43(-6.63%) |
Jul 03, 2017 | 6.339 | 6.598 | 6.339 | 6.494 | 2,002,649 | +0.15(+2.31%) |
Jun 30, 2017 | 6.288 | 6.499 | 6.206 | 6.348 | 6,934,211 | +0.08(+1.24%) |
Jun 29, 2017 | 6.348 | 6.516 | 6.206 | 6.271 | 5,169,261 | -0.05(-0.82%) |
Jun 28, 2017 | 6.288 | 6.426 | 6.249 | 6.322 | 4,765,360 | +0.08(+1.24%) |
Jun 27, 2017 | 6.021 | 6.331 | 6.021 | 6.245 | 7,706,409 | +0.28(+4.77%) |
Jun 26, 2017 | 6.012 | 6.034 | 5.909 | 5.960 | 3,724,084 | +0.02(+0.29%) |
Jun 23, 2017 | 5.857 | 5.986 | 5.823 | 5.943 | 4,957,662 | +0.09(+1.47%) |
Jun 22, 2017 | 5.943 | 6.055 | 5.857 | 5.857 | 12,107,108 | -0.06(-1.02%) |
Jun 21, 2017 | 6.210 | 6.322 | 5.909 | 5.917 | 8,634,898 | -0.22(-3.51%) |
Jun 20, 2017 | 6.469 | 6.494 | 5.909 | 6.133 | 18,384,282 | -0.58(-8.60%) |
Jun 19, 2017 | 6.856 | 6.960 | 6.693 | 6.710 | 4,563,504 | -0.10(-1.52%) |
Jun 16, 2017 | 6.856 | 6.856 | 6.727 | 6.813 | 4,287,490 | +0.01(+0.13%) |
Jun 15, 2017 | 7.072 | 7.097 | 6.744 | 6.805 | 5,546,569 | -0.30(-4.24%) |
Jun 14, 2017 | 7.408 | 7.425 | 7.097 | 7.106 | 11,413,605 | -0.33(-4.40%) |
Jun 13, 2017 | 7.364 | 7.502 | 7.270 | 7.433 | 6,816,219 | +0.13(+1.77%) |
Jun 12, 2017 | 7.184 | 7.390 | 7.076 | 7.304 | 9,755,472 | +0.24(+3.39%) |
Jun 09, 2017 | 6.790 | 7.099 | 6.756 | 7.064 | 8,100,110 | +0.32(+4.70%) |
Jun 08, 2017 | 6.850 | 7.004 | 6.688 | 6.748 | 6,154,501 | -0.15(-2.11%) |
Jun 07, 2017 | 7.330 | 7.356 | 6.893 | 6.893 | 7,712,537 | -0.51(-6.83%) |
Jun 06, 2017 | 7.236 | 7.407 | 7.201 | 7.398 | 4,679,804 | +0.14(+1.89%) |
Jun 05, 2017 | 7.304 | 7.377 | 7.189 | 7.261 | 7,361,497 | -0.09(-1.17%) |
Jun 02, 2017 | 7.689 | 7.724 | 7.219 | 7.347 | 10,792,830 | -0.42(-5.40%) |
Jun 01, 2017 | 7.621 | 7.852 | 7.561 | 7.767 | 4,931,168 | +0.13(+1.68%) |
May 31, 2017 | 7.801 | 7.861 | 7.561 | 7.638 | 4,709,400 | -0.27(-3.36%) |
May 30, 2017 | 7.955 | 8.023 | 7.835 | 7.904 | 3,259,365 | -0.13(-1.60%) |
May 26, 2017 | 7.938 | 8.058 | 7.852 | 8.032 | 4,126,759 | +0.15(+1.85%) |
May 25, 2017 | 8.160 | 8.315 | 7.844 | 7.886 | 4,677,795 | -0.31(-3.76%) |
May 24, 2017 | 8.263 | 8.289 | 8.101 | 8.195 | 2,988,462 | -0.03(-0.42%) |
May 23, 2017 | 8.340 | 8.349 | 8.156 | 8.229 | 4,391,703 | -0.04(-0.52%) |
May 22, 2017 | 8.315 | 8.340 | 8.255 | 8.272 | 1,739,954 | -0.02(-0.21%) |
May 19, 2017 | 8.032 | 8.289 | 7.998 | 8.289 | 3,564,817 | +0.34(+4.31%) |
May 18, 2017 | 7.904 | 8.062 | 7.801 | 7.946 | 4,701,892 | -0.01(-0.11%) |
May 17, 2017 | 8.178 | 8.220 | 7.934 | 7.955 | 5,236,086 | -0.25(-3.03%) |
May 16, 2017 | 8.469 | 8.486 | 8.169 | 8.203 | 2,732,232 | -0.21(-2.44%) |
May 15, 2017 | 8.460 | 8.512 | 8.349 | 8.409 | 3,991,480 | +0.19(+2.29%) |
May 12, 2017 | 8.203 | 8.238 | 8.075 | 8.220 | 2,867,727 | +0.06(+0.73%) |
May 11, 2017 | 8.494 | 8.494 | 8.143 | 8.160 | 2,676,958 | -0.30(-3.54%) |
May 10, 2017 | 8.246 | 8.529 | 8.178 | 8.460 | 5,211,099 | +0.33(+4.00%) |
May 09, 2017 | 8.263 | 8.263 | 8.062 | 8.135 | 2,003,276 | -0.10(-1.25%) |
May 08, 2017 | 8.101 | 8.255 | 8.062 | 8.238 | 3,173,470 | +0.14(+1.69%) |
May 05, 2017 | 7.929 | 8.126 | 7.861 | 8.101 | 4,509,910 | +0.21(+2.71%) |
May 04, 2017 | 8.220 | 8.229 | 7.878 | 7.886 | 6,789,787 | -0.42(-5.05%) |
May 03, 2017 | 8.340 | 8.443 | 8.306 | 8.306 | 4,668,109 | -0.04(-0.51%) |
May 02, 2017 | 8.452 | 8.503 | 8.315 | 8.349 | 4,965,507 | -0.09(-1.12%) |