Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 7.298 | 7.410 | 7.143 | 7.247 | 6,567,019 | -0.09(-1.18%) |
Jul 28, 2017 | 7.505 | 7.522 | 7.272 | 7.333 | 12,166,829 | -0.16(-2.07%) |
Jul 27, 2017 | 7.178 | 7.634 | 7.057 | 7.488 | 13,770,454 | +0.62(+9.03%) |
Jul 26, 2017 | 6.919 | 7.066 | 6.824 | 6.867 | 8,393,395 | +0.03(+0.38%) |
Jul 25, 2017 | 6.514 | 6.906 | 6.506 | 6.842 | 9,751,274 | +0.40(+6.29%) |
Jul 24, 2017 | 6.497 | 6.514 | 6.394 | 6.437 | 4,037,536 | +0.02(+0.27%) |
Jul 21, 2017 | 6.540 | 6.600 | 6.394 | 6.419 | 5,082,901 | -0.14(-2.10%) |
Jul 20, 2017 | 6.678 | 6.754 | 6.523 | 6.557 | 5,835,106 | -0.06(-0.91%) |
Jul 19, 2017 | 6.419 | 6.626 | 6.359 | 6.618 | 5,889,591 | +0.17(+2.67%) |
Jul 18, 2017 | 6.462 | 6.480 | 6.359 | 6.445 | 5,665,490 | +0.06(+0.94%) |
Jul 17, 2017 | 6.316 | 6.415 | 6.299 | 6.385 | 4,030,523 | +0.08(+1.23%) |
Jul 14, 2017 | 6.333 | 6.394 | 6.273 | 6.307 | 2,759,121 | +0.00(+0.00%) |
Jul 13, 2017 | 6.238 | 6.342 | 6.213 | 6.307 | 4,510,595 | +0.08(+1.24%) |
Jul 12, 2017 | 6.238 | 6.333 | 6.122 | 6.230 | 5,901,357 | +0.08(+1.26%) |
Jul 11, 2017 | 6.049 | 6.187 | 5.945 | 6.152 | 4,186,907 | +0.07(+1.13%) |
Jul 10, 2017 | 6.014 | 6.118 | 5.958 | 6.083 | 4,355,049 | +0.05(+0.86%) |
Jul 07, 2017 | 6.040 | 6.092 | 5.945 | 6.032 | 9,163,383 | -0.07(-1.13%) |
Jul 06, 2017 | 6.126 | 6.230 | 6.019 | 6.101 | 6,139,251 | +0.03(+0.57%) |
Jul 05, 2017 | 6.359 | 6.359 | 6.006 | 6.066 | 5,741,452 | -0.43(-6.63%) |
Jul 03, 2017 | 6.342 | 6.600 | 6.342 | 6.497 | 2,001,900 | +0.15(+2.31%) |
Jun 30, 2017 | 6.290 | 6.501 | 6.208 | 6.350 | 6,931,615 | +0.08(+1.24%) |
Jun 29, 2017 | 6.350 | 6.518 | 6.208 | 6.273 | 5,167,325 | -0.05(-0.82%) |
Jun 28, 2017 | 6.290 | 6.428 | 6.251 | 6.325 | 4,763,576 | +0.08(+1.24%) |
Jun 27, 2017 | 6.023 | 6.333 | 6.023 | 6.247 | 7,703,524 | +0.28(+4.77%) |
Jun 26, 2017 | 6.014 | 6.036 | 5.911 | 5.963 | 3,722,689 | +0.02(+0.29%) |
Jun 23, 2017 | 5.859 | 5.989 | 5.825 | 5.945 | 4,955,806 | +0.09(+1.47%) |
Jun 22, 2017 | 5.945 | 6.057 | 5.859 | 5.859 | 12,102,576 | -0.06(-1.02%) |
Jun 21, 2017 | 6.213 | 6.325 | 5.911 | 5.920 | 8,631,666 | -0.22(-3.51%) |
Jun 20, 2017 | 6.471 | 6.497 | 5.911 | 6.135 | 18,377,400 | -0.58(-8.60%) |
Jun 19, 2017 | 6.859 | 6.962 | 6.695 | 6.712 | 4,561,795 | -0.10(-1.52%) |
Jun 16, 2017 | 6.859 | 6.859 | 6.730 | 6.816 | 4,285,885 | +0.01(+0.13%) |
Jun 15, 2017 | 7.074 | 7.100 | 6.747 | 6.807 | 5,544,492 | -0.30(-4.24%) |
Jun 14, 2017 | 7.410 | 7.428 | 7.100 | 7.109 | 11,409,332 | -0.33(-4.40%) |
Jun 13, 2017 | 7.367 | 7.505 | 7.272 | 7.436 | 6,813,667 | +0.13(+1.77%) |
Jun 12, 2017 | 7.187 | 7.393 | 7.079 | 7.307 | 9,751,819 | +0.24(+3.39%) |
Jun 09, 2017 | 6.793 | 7.101 | 6.759 | 7.067 | 8,097,077 | +0.32(+4.70%) |
Jun 08, 2017 | 6.853 | 7.007 | 6.690 | 6.750 | 6,152,197 | -0.15(-2.11%) |
Jun 07, 2017 | 7.333 | 7.358 | 6.896 | 6.896 | 7,709,649 | -0.51(-6.83%) |
Jun 06, 2017 | 7.238 | 7.410 | 7.204 | 7.401 | 4,678,052 | +0.14(+1.89%) |
Jun 05, 2017 | 7.307 | 7.380 | 7.191 | 7.264 | 7,358,741 | -0.09(-1.17%) |
Jun 02, 2017 | 7.692 | 7.727 | 7.221 | 7.350 | 10,788,789 | -0.42(-5.40%) |
Jun 01, 2017 | 7.624 | 7.855 | 7.564 | 7.769 | 4,929,322 | +0.13(+1.68%) |
May 31, 2017 | 7.804 | 7.864 | 7.564 | 7.641 | 4,707,636 | -0.27(-3.36%) |
May 30, 2017 | 7.958 | 8.026 | 7.838 | 7.907 | 3,258,144 | -0.13(-1.60%) |
May 26, 2017 | 7.941 | 8.061 | 7.855 | 8.035 | 4,125,214 | +0.15(+1.85%) |
May 25, 2017 | 8.164 | 8.318 | 7.847 | 7.889 | 4,676,043 | -0.31(-3.76%) |
May 24, 2017 | 8.266 | 8.292 | 8.104 | 8.198 | 2,987,343 | -0.03(-0.42%) |
May 23, 2017 | 8.343 | 8.352 | 8.159 | 8.232 | 4,390,059 | -0.04(-0.52%) |
May 22, 2017 | 8.318 | 8.343 | 8.258 | 8.275 | 1,739,302 | -0.02(-0.21%) |
May 19, 2017 | 8.035 | 8.292 | 8.001 | 8.292 | 3,563,483 | +0.34(+4.31%) |
May 18, 2017 | 7.907 | 8.065 | 7.804 | 7.949 | 4,700,131 | -0.01(-0.11%) |
May 17, 2017 | 8.181 | 8.223 | 7.936 | 7.958 | 5,234,125 | -0.25(-3.03%) |
May 16, 2017 | 8.472 | 8.489 | 8.172 | 8.206 | 2,731,209 | -0.21(-2.44%) |
May 15, 2017 | 8.463 | 8.515 | 8.352 | 8.412 | 3,989,986 | +0.19(+2.29%) |
May 12, 2017 | 8.206 | 8.241 | 8.078 | 8.223 | 2,866,654 | +0.06(+0.73%) |
May 11, 2017 | 8.498 | 8.498 | 8.146 | 8.164 | 2,675,956 | -0.30(-3.54%) |
May 10, 2017 | 8.249 | 8.532 | 8.181 | 8.463 | 5,209,148 | +0.33(+4.00%) |
May 09, 2017 | 8.266 | 8.266 | 8.065 | 8.138 | 2,002,526 | -0.10(-1.25%) |
May 08, 2017 | 8.104 | 8.258 | 8.065 | 8.241 | 3,172,281 | +0.14(+1.69%) |
May 05, 2017 | 7.932 | 8.129 | 7.864 | 8.104 | 4,508,221 | +0.21(+2.71%) |
May 04, 2017 | 8.223 | 8.232 | 7.881 | 7.889 | 6,787,245 | -0.42(-5.05%) |
May 03, 2017 | 8.343 | 8.446 | 8.309 | 8.309 | 4,666,361 | -0.04(-0.51%) |
May 02, 2017 | 8.455 | 8.506 | 8.318 | 8.352 | 4,963,648 | -0.09(-1.12%) |