Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 7.079 | 7.096 | 7.054 | 7.073 | 2,398,542 | -0.06(-0.79%) |
Jul 28, 2017 | 7.085 | 7.132 | 7.073 | 7.129 | 2,686,302 | -0.04(-0.61%) |
Jul 27, 2017 | 7.173 | 7.186 | 7.104 | 7.173 | 3,554,761 | +0.29(+4.19%) |
Jul 26, 2017 | 6.904 | 6.904 | 6.835 | 6.885 | 2,017,262 | +0.06(+0.92%) |
Jul 25, 2017 | 6.904 | 6.916 | 6.816 | 6.822 | 1,671,590 | +0.00(+0.00%) |
Jul 24, 2017 | 6.816 | 6.847 | 6.784 | 6.822 | 1,473,117 | +0.00(+0.00%) |
Jul 21, 2017 | 6.853 | 6.860 | 6.778 | 6.822 | 1,238,166 | -0.01(-0.18%) |
Jul 20, 2017 | 6.828 | 6.860 | 6.806 | 6.835 | 1,494,536 | +0.10(+1.49%) |
Jul 19, 2017 | 6.734 | 6.751 | 6.722 | 6.734 | 1,074,370 | -0.01(-0.19%) |
Jul 18, 2017 | 6.766 | 6.788 | 6.741 | 6.747 | 1,190,849 | +0.00(+0.00%) |
Jul 17, 2017 | 6.722 | 6.753 | 6.722 | 6.747 | 1,189,291 | +0.06(+0.84%) |
Jul 14, 2017 | 6.703 | 6.712 | 6.672 | 6.690 | 1,663,147 | -0.01(-0.09%) |
Jul 13, 2017 | 6.665 | 6.709 | 6.653 | 6.697 | 2,101,657 | +0.13(+1.91%) |
Jul 12, 2017 | 6.527 | 6.578 | 6.527 | 6.571 | 2,226,394 | +0.06(+0.87%) |
Jul 11, 2017 | 6.477 | 6.521 | 6.477 | 6.515 | 1,354,333 | +0.06(+0.97%) |
Jul 10, 2017 | 6.402 | 6.471 | 6.396 | 6.452 | 1,505,792 | -0.03(-0.48%) |
Jul 07, 2017 | 6.465 | 6.502 | 6.433 | 6.483 | 1,669,102 | +0.03(+0.39%) |
Jul 06, 2017 | 6.446 | 6.490 | 6.427 | 6.458 | 1,920,091 | -0.01(-0.10%) |
Jul 05, 2017 | 6.515 | 6.515 | 6.433 | 6.465 | 2,357,075 | -0.11(-1.62%) |
Jul 03, 2017 | 6.584 | 6.603 | 6.565 | 6.571 | 837,416 | +0.06(+0.87%) |
Jun 30, 2017 | 6.552 | 6.556 | 6.465 | 6.515 | 1,477,962 | +0.00(+0.00%) |
Jun 29, 2017 | 6.571 | 6.571 | 6.493 | 6.515 | 1,855,834 | -0.10(-1.52%) |
Jun 28, 2017 | 6.621 | 6.640 | 6.571 | 6.615 | 2,364,987 | -0.05(-0.75%) |
Jun 27, 2017 | 6.672 | 6.697 | 6.659 | 6.665 | 1,510,446 | -0.02(-0.28%) |
Jun 26, 2017 | 6.715 | 6.734 | 6.684 | 6.684 | 1,533,843 | +0.01(+0.19%) |
Jun 23, 2017 | 6.665 | 6.678 | 6.634 | 6.672 | 1,822,068 | +0.03(+0.38%) |
Jun 22, 2017 | 6.659 | 6.665 | 6.634 | 6.646 | 2,211,716 | -0.02(-0.28%) |
Jun 21, 2017 | 6.665 | 6.700 | 6.646 | 6.665 | 1,506,246 | -0.02(-0.28%) |
Jun 20, 2017 | 6.772 | 6.772 | 6.678 | 6.684 | 1,333,048 | -0.12(-1.75%) |
Jun 19, 2017 | 6.828 | 6.853 | 6.791 | 6.803 | 1,785,617 | +0.03(+0.46%) |
Jun 16, 2017 | 6.734 | 6.784 | 6.715 | 6.772 | 2,004,768 | +0.10(+1.50%) |
Jun 15, 2017 | 6.672 | 6.722 | 6.659 | 6.672 | 2,376,816 | -0.21(-3.10%) |
Jun 14, 2017 | 6.979 | 6.985 | 6.878 | 6.885 | 2,460,281 | -0.04(-0.63%) |
Jun 13, 2017 | 6.922 | 6.954 | 6.891 | 6.929 | 1,112,380 | +0.04(+0.57%) |
Jun 12, 2017 | 6.889 | 6.895 | 6.858 | 6.889 | 1,875,810 | +0.01(+0.18%) |
Jun 09, 2017 | 6.932 | 6.947 | 6.849 | 6.877 | 2,626,062 | -0.08(-1.15%) |
Jun 08, 2017 | 6.963 | 6.963 | 6.938 | 6.957 | 2,489,240 | -0.01(-0.09%) |
Jun 07, 2017 | 6.957 | 6.997 | 6.920 | 6.963 | 2,017,206 | -0.01(-0.09%) |
Jun 06, 2017 | 6.944 | 6.997 | 6.944 | 6.969 | 1,950,819 | +0.02(+0.27%) |
Jun 05, 2017 | 6.908 | 6.957 | 6.895 | 6.951 | 1,584,677 | -0.02(-0.26%) |
Jun 02, 2017 | 6.951 | 6.969 | 6.938 | 6.969 | 1,161,795 | +0.07(+0.98%) |
Jun 01, 2017 | 6.852 | 6.901 | 6.835 | 6.901 | 1,331,219 | +0.01(+0.09%) |
May 31, 2017 | 6.920 | 6.944 | 6.877 | 6.895 | 2,626,140 | +0.02(+0.27%) |
May 30, 2017 | 6.901 | 6.920 | 6.864 | 6.877 | 1,509,485 | -0.04(-0.62%) |
May 26, 2017 | 6.895 | 6.929 | 6.883 | 6.920 | 1,102,887 | -0.02(-0.35%) |
May 25, 2017 | 6.944 | 6.969 | 6.932 | 6.944 | 1,772,923 | +0.06(+0.89%) |
May 24, 2017 | 6.846 | 6.883 | 6.834 | 6.883 | 1,507,642 | -0.02(-0.36%) |
May 23, 2017 | 6.932 | 6.947 | 6.889 | 6.908 | 1,680,655 | +0.02(+0.36%) |
May 22, 2017 | 6.908 | 6.926 | 6.877 | 6.883 | 1,953,113 | +0.03(+0.45%) |
May 19, 2017 | 6.828 | 6.877 | 6.828 | 6.852 | 2,281,378 | +0.18(+2.76%) |
May 18, 2017 | 6.594 | 6.674 | 6.576 | 6.668 | 4,193,220 | -0.05(-0.73%) |
May 17, 2017 | 6.797 | 6.825 | 6.717 | 6.717 | 2,699,800 | -0.18(-2.58%) |
May 16, 2017 | 6.908 | 6.908 | 6.864 | 6.895 | 1,599,203 | +0.06(+0.90%) |
May 15, 2017 | 6.772 | 6.834 | 6.766 | 6.834 | 1,650,381 | +0.04(+0.63%) |
May 12, 2017 | 6.723 | 6.791 | 6.705 | 6.791 | 2,462,734 | +0.10(+1.47%) |
May 11, 2017 | 6.723 | 6.726 | 6.658 | 6.692 | 3,527,357 | -0.31(-4.39%) |
May 10, 2017 | 6.951 | 7.009 | 6.944 | 7.000 | 1,640,955 | +0.01(+0.09%) |
May 09, 2017 | 6.987 | 7.012 | 6.963 | 6.994 | 1,996,023 | -0.03(-0.44%) |
May 08, 2017 | 7.049 | 7.055 | 7.009 | 7.024 | 3,074,640 | -0.12(-1.72%) |
May 05, 2017 | 7.080 | 7.153 | 7.061 | 7.147 | 2,302,126 | +0.10(+1.39%) |
May 04, 2017 | 6.969 | 7.055 | 6.966 | 7.049 | 2,071,125 | +0.15(+2.23%) |
May 03, 2017 | 6.920 | 6.920 | 6.889 | 6.895 | 1,693,139 | -0.04(-0.62%) |
May 02, 2017 | 6.908 | 6.938 | 6.901 | 6.938 | 1,786,091 | +0.11(+1.62%) |