Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 7.250 | 7.400 | 7.000 | 7.000 | 52,107 | -0.30(-4.11%) |
Jul 28, 2017 | 7.200 | 7.550 | 7.000 | 7.300 | 185,830 | -0.60(-7.59%) |
Jul 27, 2017 | 8.050 | 8.150 | 7.750 | 7.900 | 162,151 | -0.15(-1.86%) |
Jul 26, 2017 | 8.100 | 8.150 | 8.050 | 8.050 | 55,821 | +0.00(+0.00%) |
Jul 25, 2017 | 8.100 | 8.150 | 8.050 | 8.050 | 57,831 | -0.05(-0.62%) |
Jul 24, 2017 | 7.950 | 8.150 | 7.800 | 8.100 | 65,416 | +0.10(+1.25%) |
Jul 21, 2017 | 7.900 | 8.150 | 7.650 | 8.000 | 39,050 | +0.00(+0.00%) |
Jul 20, 2017 | 7.950 | 8.150 | 7.900 | 8.000 | 112,892 | +0.05(+0.63%) |
Jul 19, 2017 | 7.750 | 8.000 | 7.750 | 7.950 | 62,423 | +0.15(+1.92%) |
Jul 18, 2017 | 7.900 | 8.050 | 7.800 | 7.800 | 76,291 | -0.10(-1.27%) |
Jul 17, 2017 | 7.700 | 8.050 | 7.625 | 7.900 | 139,953 | +0.20(+2.60%) |
Jul 14, 2017 | 7.300 | 7.700 | 7.200 | 7.700 | 142,950 | +0.45(+6.21%) |
Jul 13, 2017 | 7.350 | 7.400 | 7.150 | 7.250 | 155,861 | -0.05(-0.68%) |
Jul 12, 2017 | 7.250 | 7.350 | 7.000 | 7.300 | 98,030 | +0.10(+1.39%) |
Jul 11, 2017 | 7.100 | 7.300 | 7.000 | 7.200 | 73,370 | +0.05(+0.70%) |
Jul 10, 2017 | 7.300 | 7.300 | 7.000 | 7.150 | 143,968 | -0.10(-1.38%) |
Jul 07, 2017 | 6.900 | 7.250 | 6.900 | 7.250 | 202,830 | +0.45(+6.62%) |
Jul 06, 2017 | 7.350 | 7.560 | 6.700 | 6.800 | 217,359 | -0.60(-8.11%) |
Jul 05, 2017 | 7.550 | 7.550 | 7.000 | 7.400 | 100,676 | -0.20(-2.63%) |
Jul 03, 2017 | 7.600 | 7.600 | 7.500 | 7.600 | 31,443 | +0.10(+1.33%) |
Jun 30, 2017 | 7.700 | 7.350 | 7.500 | 129,027 | +0.00(+0.00%) | |
Jun 29, 2017 | 7.250 | 7.500 | 7.050 | 7.500 | 159,284 | +0.20(+2.74%) |
Jun 28, 2017 | 7.350 | 7.450 | 7.200 | 7.300 | 149,698 | -0.05(-0.68%) |
Jun 27, 2017 | 7.300 | 7.450 | 7.000 | 7.350 | 176,092 | +0.05(+0.68%) |
Jun 26, 2017 | 7.000 | 7.350 | 6.500 | 7.300 | 290,367 | +0.60(+8.96%) |
Jun 23, 2017 | 6.850 | 6.975 | 6.600 | 6.700 | 1,388,230 | -0.20(-2.90%) |
Jun 22, 2017 | 7.300 | 7.350 | 6.800 | 6.900 | 178,874 | -0.35(-4.83%) |
Jun 21, 2017 | 7.000 | 7.300 | 6.850 | 7.250 | 89,885 | +0.30(+4.32%) |
Jun 20, 2017 | 6.790 | 7.200 | 6.700 | 6.950 | 93,098 | +0.15(+2.21%) |
Jun 19, 2017 | 6.850 | 6.950 | 6.700 | 6.800 | 137,109 | -0.05(-0.73%) |
Jun 16, 2017 | 7.100 | 7.100 | 6.600 | 6.850 | 149,301 | -0.35(-4.86%) |
Jun 15, 2017 | 7.000 | 7.350 | 6.820 | 7.200 | 112,030 | +0.20(+2.86%) |
Jun 14, 2017 | 6.750 | 7.400 | 6.510 | 7.000 | 235,452 | +0.30(+4.48%) |
Jun 13, 2017 | 6.150 | 6.750 | 6.150 | 6.700 | 129,707 | +0.60(+9.84%) |
Jun 12, 2017 | 6.050 | 6.150 | 5.950 | 6.100 | 143,935 | +0.05(+0.83%) |
Jun 09, 2017 | 6.100 | 6.181 | 6.000 | 6.050 | 135,006 | -0.10(-1.63%) |
Jun 08, 2017 | 5.950 | 6.500 | 5.950 | 6.150 | 130,905 | +0.25(+4.24%) |
Jun 07, 2017 | 5.900 | 5.981 | 5.750 | 5.900 | 141,500 | +0.00(+0.00%) |
Jun 06, 2017 | 5.900 | 6.045 | 5.800 | 5.900 | 41,074 | -0.05(-0.84%) |
Jun 05, 2017 | 6.350 | 6.350 | 5.650 | 5.950 | 113,370 | -0.35(-5.56%) |
Jun 02, 2017 | 6.200 | 6.500 | 6.100 | 6.300 | 126,909 | +0.10(+1.61%) |
Jun 01, 2017 | 6.050 | 6.395 | 5.950 | 6.200 | 117,248 | +0.20(+3.33%) |
May 31, 2017 | 6.400 | 6.494 | 5.950 | 6.000 | 238,608 | -0.35(-5.51%) |
May 30, 2017 | 6.700 | 6.750 | 6.300 | 6.350 | 156,301 | -0.40(-5.93%) |
May 26, 2017 | 6.750 | 6.800 | 6.650 | 6.750 | 107,945 | +0.05(+0.75%) |
May 25, 2017 | 6.800 | 6.850 | 6.650 | 6.700 | 69,982 | +0.00(+0.00%) |
May 24, 2017 | 6.700 | 6.850 | 6.600 | 6.700 | 43,539 | +0.05(+0.75%) |
May 23, 2017 | 6.700 | 6.700 | 6.600 | 6.650 | 81,100 | -0.10(-1.48%) |
May 22, 2017 | 6.750 | 6.775 | 6.650 | 6.750 | 67,351 | -0.05(-0.74%) |
May 19, 2017 | 6.850 | 6.890 | 6.700 | 6.800 | 97,103 | +0.00(+0.00%) |
May 18, 2017 | 7.100 | 7.100 | 6.750 | 6.800 | 74,590 | -0.15(-2.16%) |
May 17, 2017 | 7.200 | 7.200 | 6.900 | 6.950 | 131,318 | -0.35(-4.79%) |
May 16, 2017 | 7.350 | 7.350 | 7.250 | 7.300 | 38,805 | -0.10(-1.35%) |
May 15, 2017 | 7.375 | 7.600 | 7.300 | 7.400 | 49,184 | +0.10(+1.37%) |
May 12, 2017 | 7.050 | 7.400 | 7.050 | 7.300 | 83,261 | +0.20(+2.82%) |
May 11, 2017 | 6.800 | 7.150 | 6.662 | 7.100 | 96,963 | +0.25(+3.65%) |
May 10, 2017 | 6.750 | 7.000 | 6.600 | 6.850 | 87,102 | +0.10(+1.48%) |
May 09, 2017 | 7.200 | 7.250 | 6.700 | 6.750 | 102,578 | -0.45(-6.25%) |
May 08, 2017 | 7.100 | 7.200 | 7.000 | 7.200 | 67,203 | +0.05(+0.70%) |
May 05, 2017 | 7.250 | 7.300 | 7.100 | 7.150 | 81,919 | -0.10(-1.38%) |
May 04, 2017 | 7.300 | 7.358 | 7.150 | 7.250 | 45,514 | -0.10(-1.36%) |
May 03, 2017 | 7.600 | 7.675 | 7.300 | 7.350 | 52,726 | -0.30(-3.92%) |
May 02, 2017 | 7.700 | 7.900 | 7.550 | 7.650 | 53,792 | +0.00(+0.00%) |