Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 7.369 | 7.543 | 7.311 | 7.369 | 9,730 | -0.09(-1.17%) |
Jul 28, 2017 | 7.456 | 7.456 | 7.456 | 7.456 | 1,859 | +0.20(+2.76%) |
Jul 27, 2017 | 7.514 | 7.551 | 7.256 | 7.256 | 5,165 | -0.16(-2.18%) |
Jul 26, 2017 | 7.418 | 7.504 | 7.216 | 7.418 | 18,027 | +0.06(+0.78%) |
Jul 25, 2017 | 7.360 | 7.533 | 7.299 | 7.360 | 18,648 | +0.14(+1.99%) |
Jul 24, 2017 | 7.360 | 7.360 | 7.091 | 7.216 | 23,242 | -0.06(-0.79%) |
Jul 21, 2017 | 7.130 | 7.475 | 7.095 | 7.274 | 28,030 | +0.32(+4.55%) |
Jul 20, 2017 | 6.785 | 7.101 | 6.699 | 6.958 | 44,444 | +0.26(+3.86%) |
Jul 19, 2017 | 6.650 | 6.728 | 6.650 | 6.699 | 46,129 | +0.06(+0.87%) |
Jul 18, 2017 | 6.641 | 6.670 | 6.613 | 6.641 | 5,643 | +0.03(+0.43%) |
Jul 17, 2017 | 6.613 | 6.710 | 6.613 | 6.613 | 5,452 | -0.06(-0.86%) |
Jul 14, 2017 | 6.613 | 6.725 | 6.613 | 6.670 | 12,140 | +0.03(+0.43%) |
Jul 13, 2017 | 6.699 | 6.699 | 6.641 | 6.641 | 4,290 | -0.09(-1.28%) |
Jul 12, 2017 | 6.641 | 6.743 | 6.616 | 6.728 | 11,333 | +0.06(+0.86%) |
Jul 11, 2017 | 6.670 | 6.699 | 6.613 | 6.670 | 22,703 | -0.05(-0.72%) |
Jul 10, 2017 | 6.756 | 6.756 | 6.667 | 6.718 | 10,020 | +0.05(+0.72%) |
Jul 07, 2017 | 6.785 | 6.785 | 6.670 | 6.670 | 2,627 | -0.12(-1.69%) |
Jul 06, 2017 | 6.756 | 6.815 | 6.670 | 6.785 | 20,571 | -0.03(-0.42%) |
Jul 05, 2017 | 6.871 | 6.871 | 6.728 | 6.814 | 7,177 | +0.06(+0.85%) |
Jul 03, 2017 | 6.807 | 6.835 | 6.756 | 6.756 | 2,775 | +0.03(+0.43%) |
Jun 30, 2017 | 6.699 | 6.782 | 6.641 | 6.728 | 11,648 | -0.06(-0.85%) |
Jun 29, 2017 | 6.958 | 6.958 | 6.584 | 6.785 | 10,135 | -0.04(-0.56%) |
Jun 28, 2017 | 6.882 | 6.955 | 6.785 | 6.824 | 12,738 | -0.08(-1.12%) |
Jun 27, 2017 | 6.930 | 7.015 | 6.901 | 6.901 | 9,248 | -0.06(-0.82%) |
Jun 26, 2017 | 6.901 | 7.127 | 6.901 | 6.958 | 7,227 | +0.12(+1.71%) |
Jun 23, 2017 | 6.728 | 6.841 | 6.728 | 6.841 | 2,935 | +0.08(+1.22%) |
Jun 22, 2017 | 6.673 | 6.844 | 6.617 | 6.759 | 14,659 | +0.09(+1.28%) |
Jun 21, 2017 | 6.702 | 6.873 | 6.645 | 6.673 | 6,794 | -0.11(-1.68%) |
Jun 20, 2017 | 6.645 | 6.873 | 6.472 | 6.787 | 11,054 | +0.14(+2.15%) |
Jun 19, 2017 | 6.930 | 6.930 | 6.416 | 6.645 | 34,482 | -0.23(-3.32%) |
Jun 16, 2017 | 6.958 | 6.969 | 6.787 | 6.873 | 14,208 | -0.09(-1.23%) |
Jun 15, 2017 | 7.357 | 7.357 | 6.958 | 6.958 | 42,444 | -0.46(-6.15%) |
Jun 14, 2017 | 7.557 | 7.557 | 7.357 | 7.415 | 11,105 | -0.06(-0.76%) |
Jun 13, 2017 | 7.609 | 7.645 | 7.443 | 7.472 | 8,580 | -0.17(-2.20%) |
Jun 12, 2017 | 7.586 | 7.757 | 7.560 | 7.640 | 10,565 | -0.06(-0.74%) |
Jun 09, 2017 | 7.506 | 7.700 | 7.506 | 7.697 | 8,787 | +0.21(+2.82%) |
Jun 08, 2017 | 7.386 | 7.590 | 7.386 | 7.486 | 13,826 | +0.04(+0.57%) |
Jun 07, 2017 | 7.529 | 7.529 | 7.426 | 7.443 | 5,074 | -0.03(-0.38%) |
Jun 06, 2017 | 7.472 | 7.685 | 7.472 | 7.472 | 6,697 | -0.06(-0.82%) |
Jun 05, 2017 | 7.605 | 7.605 | 7.457 | 7.533 | 5,528 | -0.14(-1.80%) |
Jun 02, 2017 | 7.557 | 7.725 | 7.557 | 7.671 | 6,022 | +0.26(+3.46%) |
Jun 01, 2017 | 6.987 | 7.529 | 6.987 | 7.415 | 25,591 | +0.37(+5.26%) |
May 31, 2017 | 7.879 | 7.920 | 7.044 | 7.044 | 48,759 | -1.00(-12.41%) |
May 30, 2017 | 8.350 | 8.470 | 7.842 | 8.042 | 31,850 | -0.43(-5.05%) |
May 26, 2017 | 8.441 | 8.470 | 8.384 | 8.470 | 4,153 | +0.15(+1.80%) |
May 25, 2017 | 8.320 | 8.453 | 8.320 | 8.320 | 7,613 | +0.00(+0.00%) |
May 24, 2017 | 8.433 | 8.433 | 8.295 | 8.320 | 3,220 | -0.06(-0.68%) |
May 23, 2017 | 8.390 | 8.390 | 8.309 | 8.377 | 5,309 | -0.08(-1.00%) |
May 22, 2017 | 8.253 | 8.462 | 8.135 | 8.462 | 8,712 | +0.12(+1.42%) |
May 19, 2017 | 8.150 | 8.405 | 8.009 | 8.343 | 23,426 | +0.19(+2.36%) |
May 18, 2017 | 8.037 | 8.207 | 8.037 | 8.150 | 12,335 | +0.06(+0.70%) |
May 17, 2017 | 8.235 | 8.235 | 8.065 | 8.094 | 13,141 | -0.14(-1.72%) |
May 16, 2017 | 8.065 | 8.362 | 7.977 | 8.235 | 8,388 | +0.03(+0.34%) |
May 15, 2017 | 8.179 | 8.459 | 7.942 | 8.207 | 10,387 | +0.06(+0.69%) |
May 12, 2017 | 7.867 | 8.150 | 7.856 | 8.150 | 14,258 | +0.45(+5.88%) |
May 11, 2017 | 7.499 | 7.867 | 7.499 | 7.698 | 13,436 | +0.20(+2.64%) |
May 09, 2017 | 7.499 | 535 | -0.27(-3.47%) | |||
May 08, 2017 | 7.781 | 7.867 | 7.750 | 7.769 | 2,766 | +0.01(+0.19%) |
May 05, 2017 | 7.726 | 7.811 | 7.715 | 7.754 | 16,606 | +0.01(+0.15%) |
May 04, 2017 | 7.981 | 8.320 | 7.499 | 7.742 | 33,556 | -0.32(-4.01%) |
May 03, 2017 | 8.235 | 8.264 | 7.924 | 8.065 | 8,826 | -0.11(-1.38%) |
May 02, 2017 | 8.150 | 8.405 | 8.122 | 8.179 | 8,250 | -0.06(-0.69%) |