Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 6.360 | 6.480 | 6.290 | 6.450 | 3,730,825 | +0.14(+2.22%) |
Jul 28, 2017 | 6.290 | 6.385 | 6.230 | 6.310 | 2,956,712 | -0.01(-0.16%) |
Jul 27, 2017 | 6.450 | 6.490 | 6.275 | 6.320 | 5,113,986 | -0.09(-1.40%) |
Jul 26, 2017 | 6.400 | 6.430 | 6.310 | 6.410 | 2,322,765 | +0.01(+0.16%) |
Jul 25, 2017 | 6.450 | 6.500 | 6.380 | 6.400 | 3,035,488 | -0.04(-0.62%) |
Jul 24, 2017 | 6.560 | 6.560 | 6.385 | 6.440 | 2,776,483 | -0.15(-2.28%) |
Jul 21, 2017 | 6.480 | 6.660 | 6.425 | 6.590 | 3,722,723 | +0.17(+2.65%) |
Jul 20, 2017 | 6.560 | 6.370 | 6.420 | 3,936,828 | -0.14(-2.13%) | |
Jul 19, 2017 | 6.240 | 6.620 | 6.240 | 6.560 | 5,262,129 | +0.31(+4.96%) |
Jul 18, 2017 | 6.030 | 6.260 | 6.030 | 6.250 | 4,726,754 | +0.20(+3.31%) |
Jul 17, 2017 | 6.100 | 6.120 | 6.000 | 6.050 | 4,148,153 | -0.08(-1.31%) |
Jul 14, 2017 | 6.250 | 6.280 | 6.100 | 6.130 | 2,933,499 | -0.12(-1.92%) |
Jul 13, 2017 | 6.100 | 6.290 | 6.010 | 6.250 | 4,164,765 | +0.15(+2.46%) |
Jul 12, 2017 | 6.150 | 6.190 | 6.040 | 6.100 | 4,222,024 | -0.07(-1.13%) |
Jul 11, 2017 | 6.140 | 6.200 | 6.045 | 6.170 | 4,697,479 | -0.01(-0.16%) |
Jul 10, 2017 | 6.390 | 6.400 | 6.155 | 6.180 | 4,486,932 | -0.20(-3.13%) |
Jul 07, 2017 | 6.330 | 6.390 | 6.290 | 6.380 | 2,346,700 | +0.07(+1.11%) |
Jul 06, 2017 | 6.300 | 6.390 | 6.220 | 6.310 | 4,019,249 | -0.04(-0.63%) |
Jul 05, 2017 | 6.380 | 6.470 | 6.290 | 6.350 | 6,789,511 | -0.08(-1.24%) |
Jul 03, 2017 | 6.530 | 6.670 | 6.400 | 6.430 | 3,466,595 | -0.15(-2.28%) |
Jun 30, 2017 | 6.640 | 6.710 | 6.540 | 6.580 | 2,902,994 | -0.06(-0.90%) |
Jun 29, 2017 | 6.900 | 6.905 | 6.575 | 6.640 | 3,306,147 | -0.22(-3.21%) |
Jun 28, 2017 | 6.790 | 6.875 | 6.740 | 6.860 | 2,922,483 | +0.16(+2.39%) |
Jun 27, 2017 | 7.110 | 7.165 | 6.700 | 6.700 | 5,451,789 | -0.40(-5.63%) |
Jun 26, 2017 | 6.990 | 7.250 | 6.975 | 7.100 | 4,348,773 | +0.11(+1.57%) |
Jun 23, 2017 | 6.989 | 6.990 | 8,520,388 | +0.30(+4.48%) | ||
Jun 22, 2017 | 7.070 | 7.090 | 6.640 | 6.690 | 8,390,515 | -0.39(-5.51%) |
Jun 21, 2017 | 6.770 | 7.100 | 6.770 | 7.080 | 5,615,250 | +0.38(+5.67%) |
Jun 20, 2017 | 6.590 | 6.865 | 6.530 | 6.700 | 3,875,024 | +0.11(+1.67%) |
Jun 19, 2017 | 6.580 | 6.675 | 6.505 | 6.590 | 4,440,564 | +0.06(+0.92%) |
Jun 16, 2017 | 6.490 | 6.530 | 6.380 | 6.530 | 3,929,136 | +0.08(+1.24%) |
Jun 15, 2017 | 6.400 | 6.555 | 6.312 | 6.450 | 3,887,495 | -0.07(-1.07%) |
Jun 14, 2017 | 6.500 | 6.580 | 6.490 | 6.520 | 1,777,904 | +0.00(+0.00%) |
Jun 13, 2017 | 6.510 | 6.610 | 6.480 | 6.520 | 2,264,659 | -0.02(-0.31%) |
Jun 12, 2017 | 6.390 | 6.600 | 6.355 | 6.540 | 3,387,219 | +0.16(+2.51%) |
Jun 09, 2017 | 6.290 | 6.490 | 6.245 | 6.380 | 3,394,074 | +0.12(+1.92%) |
Jun 08, 2017 | 6.250 | 6.350 | 6.240 | 6.260 | 1,794,433 | +0.02(+0.32%) |
Jun 07, 2017 | 6.340 | 6.400 | 6.200 | 6.240 | 3,238,258 | -0.15(-2.35%) |
Jun 06, 2017 | 6.270 | 6.440 | 6.180 | 6.390 | 3,294,152 | +0.10(+1.59%) |
Jun 05, 2017 | 6.610 | 6.650 | 6.250 | 6.290 | 7,095,546 | -0.42(-6.26%) |
Jun 02, 2017 | 6.440 | 6.760 | 6.390 | 6.710 | 6,366,365 | +0.29(+4.52%) |
Jun 01, 2017 | 6.120 | 6.420 | 5.990 | 6.420 | 7,933,984 | +0.28(+4.56%) |
May 31, 2017 | 6.290 | 6.330 | 6.070 | 6.140 | 5,671,738 | -0.14(-2.23%) |
May 30, 2017 | 6.310 | 6.340 | 6.250 | 6.280 | 2,474,339 | -0.05(-0.79%) |
May 26, 2017 | 6.410 | 6.413 | 6.260 | 6.330 | 2,868,020 | -0.02(-0.31%) |
May 25, 2017 | 6.430 | 6.530 | 6.340 | 6.350 | 3,141,480 | -0.09(-1.40%) |
May 24, 2017 | 6.480 | 6.495 | 6.370 | 6.440 | 3,449,913 | -0.10(-1.53%) |
May 23, 2017 | 6.580 | 6.660 | 6.520 | 6.540 | 1,979,776 | +0.02(+0.31%) |
May 22, 2017 | 6.590 | 6.595 | 6.370 | 6.520 | 4,235,869 | -0.09(-1.36%) |
May 19, 2017 | 6.650 | 6.650 | 6.540 | 6.610 | 2,895,525 | +0.01(+0.15%) |
May 18, 2017 | 6.720 | 6.750 | 6.560 | 6.600 | 4,192,849 | -0.04(-0.60%) |
May 17, 2017 | 6.500 | 6.750 | 6.460 | 6.640 | 6,851,887 | +0.04(+0.61%) |
May 16, 2017 | 6.790 | 6.810 | 6.550 | 6.600 | 6,557,270 | -0.20(-2.94%) |
May 15, 2017 | 7.140 | 7.250 | 6.740 | 6.800 | 7,642,805 | -0.39(-5.42%) |
May 12, 2017 | 7.050 | 7.210 | 6.970 | 7.190 | 4,274,164 | +0.12(+1.70%) |
May 11, 2017 | 6.850 | 7.270 | 6.850 | 7.070 | 6,855,402 | +0.07(+1.00%) |
May 10, 2017 | 6.770 | 7.100 | 6.650 | 7.000 | 17,472,386 | -0.53(-7.04%) |
May 09, 2017 | 7.250 | 7.530 | 7.170 | 7.530 | 4,862,168 | +0.28(+3.86%) |
May 08, 2017 | 7.570 | 7.570 | 7.170 | 7.250 | 5,422,430 | -0.26(-3.46%) |
May 05, 2017 | 7.550 | 7.590 | 7.460 | 7.510 | 2,437,748 | -0.04(-0.53%) |
May 04, 2017 | 7.540 | 7.560 | 7.410 | 7.550 | 1,711,133 | +0.03(+0.40%) |
May 03, 2017 | 7.600 | 7.630 | 7.490 | 7.520 | 1,545,713 | -0.13(-1.70%) |
May 02, 2017 | 7.590 | 7.660 | 7.425 | 7.650 | 3,159,380 | +0.09(+1.19%) |