Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 7.267 | 7.267 | 7.067 | 7.110 | 44,853 | -0.07(-0.93%) |
Jul 28, 2017 | 7.079 | 7.244 | 7.079 | 7.176 | 50,662 | -0.03(-0.42%) |
Jul 27, 2017 | 7.517 | 7.517 | 7.046 | 7.206 | 133,291 | -0.25(-3.33%) |
Jul 26, 2017 | 7.485 | 7.500 | 7.352 | 7.455 | 37,787 | +0.15(+2.10%) |
Jul 25, 2017 | 7.225 | 7.302 | 7.186 | 7.302 | 35,978 | +0.01(+0.14%) |
Jul 24, 2017 | 7.344 | 7.344 | 7.271 | 7.292 | 46,083 | -0.09(-1.16%) |
Jul 21, 2017 | 7.359 | 7.378 | 7.299 | 7.377 | 42,280 | -0.02(-0.33%) |
Jul 20, 2017 | 7.501 | 7.501 | 7.317 | 7.401 | 85,361 | -0.07(-0.95%) |
Jul 19, 2017 | 7.381 | 7.472 | 7.370 | 7.472 | 91,921 | +0.17(+2.34%) |
Jul 18, 2017 | 7.292 | 7.301 | 7.198 | 7.301 | 60,189 | -0.01(-0.11%) |
Jul 17, 2017 | 7.344 | 7.348 | 7.251 | 7.309 | 225,816 | -0.03(-0.44%) |
Jul 14, 2017 | 7.230 | 7.356 | 7.230 | 7.342 | 127,531 | +0.18(+2.53%) |
Jul 13, 2017 | 7.251 | 7.300 | 7.113 | 7.161 | 111,431 | -0.05(-0.66%) |
Jul 12, 2017 | 7.075 | 7.216 | 7.061 | 7.209 | 96,537 | +0.24(+3.44%) |
Jul 11, 2017 | 6.841 | 6.987 | 6.841 | 6.969 | 76,597 | +0.10(+1.50%) |
Jul 10, 2017 | 6.778 | 6.878 | 6.690 | 6.866 | 85,262 | +0.16(+2.36%) |
Jul 07, 2017 | 6.540 | 6.747 | 6.540 | 6.707 | 100,377 | +0.21(+3.30%) |
Jul 06, 2017 | 6.413 | 6.581 | 6.392 | 6.493 | 31,264 | -0.09(-1.42%) |
Jul 05, 2017 | 6.356 | 6.596 | 6.356 | 6.586 | 387,171 | +0.32(+5.07%) |
Jul 03, 2017 | 6.613 | 6.613 | 6.269 | 6.269 | 122,669 | -0.23(-3.55%) |
Jun 30, 2017 | 6.580 | 6.654 | 6.491 | 6.499 | 118,644 | -0.05(-0.77%) |
Jun 29, 2017 | 6.725 | 6.735 | 6.402 | 6.550 | 145,107 | -0.34(-4.94%) |
Jun 28, 2017 | 6.662 | 6.897 | 6.639 | 6.890 | 49,284 | +0.27(+4.00%) |
Jun 27, 2017 | 6.865 | 6.906 | 6.625 | 6.625 | 105,252 | -0.38(-5.43%) |
Jun 26, 2017 | 7.234 | 7.234 | 6.945 | 7.006 | 46,243 | -0.13(-1.75%) |
Jun 23, 2017 | 7.044 | 7.208 | 7.044 | 7.131 | 77,877 | +0.01(+0.10%) |
Jun 22, 2017 | 7.211 | 7.211 | 7.074 | 7.123 | 33,479 | -0.04(-0.59%) |
Jun 21, 2017 | 7.044 | 7.176 | 7.044 | 7.165 | 36,126 | +0.14(+1.94%) |
Jun 20, 2017 | 7.314 | 7.314 | 7.029 | 7.029 | 72,530 | -0.25(-3.37%) |
Jun 19, 2017 | 7.181 | 7.274 | 7.174 | 7.274 | 59,865 | +0.29(+4.17%) |
Jun 16, 2017 | 7.115 | 7.115 | 6.942 | 6.983 | 118,067 | -0.05(-0.77%) |
Jun 15, 2017 | 6.953 | 7.040 | 6.944 | 7.037 | 82,264 | -0.05(-0.65%) |
Jun 14, 2017 | 7.305 | 7.423 | 7.061 | 7.083 | 81,660 | -0.19(-2.55%) |
Jun 13, 2017 | 7.276 | 7.394 | 7.199 | 7.268 | 220,241 | +0.11(+1.53%) |
Jun 12, 2017 | 7.052 | 7.223 | 6.823 | 7.159 | 273,885 | -0.04(-0.52%) |
Jun 09, 2017 | 8.070 | 8.070 | 7.001 | 7.196 | 490,554 | -0.71(-8.95%) |
Jun 08, 2017 | 7.765 | 7.904 | 7.661 | 7.904 | 92,194 | +0.26(+3.40%) |
Jun 07, 2017 | 7.657 | 7.686 | 7.578 | 7.644 | 137,521 | +0.10(+1.30%) |
Jun 06, 2017 | 7.475 | 7.664 | 7.385 | 7.546 | 137,706 | +0.01(+0.18%) |
Jun 05, 2017 | 7.542 | 7.598 | 7.486 | 7.533 | 108,790 | +0.05(+0.63%) |
Jun 02, 2017 | 7.342 | 7.492 | 7.342 | 7.486 | 72,469 | +0.20(+2.72%) |
Jun 01, 2017 | 7.380 | 7.380 | 7.222 | 7.288 | 115,369 | +0.00(+0.01%) |
May 31, 2017 | 7.458 | 7.458 | 7.250 | 7.287 | 92,638 | -0.03(-0.37%) |
May 30, 2017 | 7.307 | 7.375 | 7.287 | 7.314 | 192,422 | +0.05(+0.65%) |
May 26, 2017 | 7.123 | 7.267 | 7.123 | 7.267 | 23,002 | +0.06(+0.88%) |
May 25, 2017 | 7.125 | 7.211 | 7.065 | 7.203 | 133,554 | +0.09(+1.22%) |
May 24, 2017 | 7.117 | 7.122 | 7.068 | 7.117 | 85,331 | +0.10(+1.38%) |
May 23, 2017 | 7.143 | 7.143 | 6.975 | 7.019 | 98,712 | -0.09(-1.21%) |
May 22, 2017 | 6.954 | 7.105 | 6.954 | 7.105 | 96,580 | +0.20(+2.90%) |
May 19, 2017 | 6.844 | 6.980 | 6.844 | 6.905 | 186,175 | +0.14(+2.00%) |
May 18, 2017 | 6.538 | 6.780 | 6.472 | 6.769 | 57,869 | +0.17(+2.51%) |
May 17, 2017 | 6.923 | 6.980 | 6.576 | 6.604 | 156,938 | -0.48(-6.71%) |
May 16, 2017 | 6.987 | 7.079 | 6.985 | 7.079 | 13,725 | +0.18(+2.61%) |
May 15, 2017 | 6.776 | 6.960 | 6.776 | 6.899 | 77,754 | +0.17(+2.53%) |
May 12, 2017 | 6.733 | 6.733 | 6.682 | 6.729 | 19,146 | +0.04(+0.53%) |
May 11, 2017 | 6.653 | 6.726 | 6.526 | 6.693 | 33,672 | +0.06(+0.95%) |
May 10, 2017 | 6.519 | 6.659 | 6.519 | 6.630 | 180,508 | +0.18(+2.82%) |
May 09, 2017 | 6.431 | 6.460 | 6.431 | 6.448 | 16,226 | +0.08(+1.25%) |
May 08, 2017 | 6.411 | 6.411 | 6.328 | 6.368 | 15,449 | -0.00(-0.05%) |
May 05, 2017 | 6.405 | 6.405 | 6.344 | 6.372 | 33,450 | +0.02(+0.39%) |
May 04, 2017 | 6.350 | 6.411 | 6.315 | 6.347 | 37,922 | -0.02(-0.31%) |
May 03, 2017 | 6.252 | 6.386 | 6.252 | 6.367 | 77,064 | +0.10(+1.61%) |
May 02, 2017 | 6.281 | 6.319 | 6.263 | 6.266 | 20,033 | -0.05(-0.82%) |