Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 5.846 | 5.869 | 5.333 | 5.446 | 971,496 | -0.41(-6.96%) |
Jul 28, 2017 | 6.000 | 6.222 | 5.800 | 5.854 | 901,553 | -0.18(-2.93%) |
Jul 27, 2017 | 5.769 | 6.292 | 5.769 | 6.031 | 1,326,218 | +0.15(+2.48%) |
Jul 26, 2017 | 6.423 | 6.838 | 5.719 | 5.885 | 4,586,108 | -2.29(-28.03%) |
Jul 25, 2017 | 8.085 | 8.315 | 7.946 | 8.177 | 446,630 | +0.19(+2.41%) |
Jul 24, 2017 | 8.438 | 8.438 | 7.885 | 7.985 | 472,383 | -0.43(-5.12%) |
Jul 21, 2017 | 8.562 | 8.562 | 8.285 | 8.415 | 375,705 | -0.11(-1.26%) |
Jul 20, 2017 | 8.962 | 9.009 | 8.300 | 8.523 | 465,426 | -0.43(-4.81%) |
Jul 19, 2017 | 8.238 | 8.969 | 8.238 | 8.954 | 597,582 | +0.72(+8.68%) |
Jul 18, 2017 | 8.300 | 8.385 | 8.108 | 8.238 | 414,870 | -0.10(-1.20%) |
Jul 17, 2017 | 8.354 | 8.646 | 8.246 | 8.338 | 273,796 | -0.01(-0.09%) |
Jul 14, 2017 | 8.500 | 8.615 | 8.331 | 8.346 | 286,906 | -0.11(-1.27%) |
Jul 13, 2017 | 8.092 | 8.515 | 8.023 | 8.454 | 441,764 | +0.35(+4.37%) |
Jul 12, 2017 | 8.538 | 8.620 | 8.077 | 8.100 | 393,331 | -0.28(-3.31%) |
Jul 11, 2017 | 8.262 | 8.577 | 8.062 | 8.377 | 491,910 | +0.12(+1.49%) |
Jul 10, 2017 | 8.069 | 8.423 | 7.985 | 8.254 | 323,323 | +0.18(+2.19%) |
Jul 07, 2017 | 7.908 | 8.177 | 7.700 | 8.077 | 356,746 | +0.13(+1.65%) |
Jul 06, 2017 | 8.254 | 8.350 | 7.877 | 7.946 | 300,329 | -0.36(-4.35%) |
Jul 05, 2017 | 8.269 | 8.462 | 7.962 | 8.308 | 497,879 | +0.04(+0.47%) |
Jul 03, 2017 | 8.038 | 8.392 | 7.969 | 8.269 | 251,290 | +0.32(+4.07%) |
Jun 30, 2017 | 7.915 | 8.031 | 7.562 | 7.946 | 282,820 | +0.02(+0.29%) |
Jun 29, 2017 | 7.900 | 8.062 | 7.738 | 7.923 | 335,306 | +0.04(+0.49%) |
Jun 28, 2017 | 7.769 | 8.023 | 7.769 | 7.885 | 511,677 | +0.22(+2.81%) |
Jun 27, 2017 | 8.223 | 8.254 | 7.662 | 7.669 | 322,140 | -0.50(-6.12%) |
Jun 26, 2017 | 8.162 | 8.362 | 8.031 | 8.169 | 375,291 | +0.09(+1.14%) |
Jun 23, 2017 | 7.862 | 8.177 | 7.735 | 8.077 | 444,099 | +0.21(+2.64%) |
Jun 22, 2017 | 7.646 | 8.008 | 7.638 | 7.869 | 190,942 | +0.25(+3.33%) |
Jun 21, 2017 | 7.969 | 8.046 | 7.600 | 7.615 | 284,727 | -0.34(-4.26%) |
Jun 20, 2017 | 7.908 | 8.015 | 7.592 | 7.954 | 258,151 | -0.07(-0.86%) |
Jun 19, 2017 | 8.054 | 8.331 | 7.962 | 8.023 | 361,290 | +0.02(+0.29%) |
Jun 16, 2017 | 7.900 | 8.154 | 7.892 | 8.000 | 343,943 | +0.01(+0.10%) |
Jun 15, 2017 | 8.038 | 8.262 | 7.892 | 7.992 | 225,197 | -0.14(-1.70%) |
Jun 14, 2017 | 8.454 | 8.562 | 8.038 | 8.131 | 421,500 | -0.27(-3.21%) |
Jun 13, 2017 | 8.077 | 8.642 | 8.015 | 8.400 | 512,583 | +0.35(+4.40%) |
Jun 12, 2017 | 8.208 | 8.588 | 7.931 | 8.046 | 524,569 | -0.12(-1.41%) |
Jun 09, 2017 | 8.062 | 8.538 | 8.005 | 8.162 | 690,539 | +0.08(+1.05%) |
Jun 08, 2017 | 7.538 | 8.185 | 7.485 | 8.077 | 520,093 | +0.51(+6.71%) |
Jun 07, 2017 | 7.754 | 8.031 | 7.454 | 7.569 | 343,479 | -0.15(-1.99%) |
Jun 06, 2017 | 7.431 | 7.808 | 7.246 | 7.723 | 444,642 | +0.22(+2.97%) |
Jun 05, 2017 | 7.562 | 7.654 | 7.300 | 7.500 | 264,017 | -0.09(-1.22%) |
Jun 02, 2017 | 7.185 | 7.715 | 7.185 | 7.592 | 569,809 | +0.45(+6.24%) |
Jun 01, 2017 | 6.808 | 7.208 | 6.731 | 7.146 | 481,375 | +0.38(+5.69%) |
May 31, 2017 | 7.031 | 7.031 | 6.538 | 6.762 | 459,973 | -0.27(-3.83%) |
May 30, 2017 | 7.154 | 7.269 | 6.946 | 7.031 | 326,645 | -0.20(-2.77%) |
May 26, 2017 | 6.908 | 7.269 | 6.754 | 7.231 | 451,633 | +0.31(+4.44%) |
May 25, 2017 | 7.231 | 7.385 | 6.877 | 6.923 | 575,472 | -0.29(-4.05%) |
May 24, 2017 | 7.023 | 7.315 | 6.962 | 7.215 | 747,232 | +0.18(+2.51%) |
May 23, 2017 | 6.823 | 7.069 | 6.705 | 7.038 | 417,118 | +0.24(+3.51%) |
May 22, 2017 | 6.769 | 6.846 | 6.608 | 6.800 | 264,283 | +0.08(+1.26%) |
May 19, 2017 | 6.523 | 6.838 | 6.454 | 6.715 | 450,165 | +0.28(+4.30%) |
May 18, 2017 | 6.262 | 6.485 | 6.162 | 6.438 | 489,157 | +0.10(+1.58%) |
May 17, 2017 | 6.646 | 6.638 | 6.269 | 6.338 | 340,330 | -0.31(-4.63%) |
May 16, 2017 | 6.700 | 6.752 | 6.505 | 6.646 | 212,807 | -0.03(-0.46%) |
May 15, 2017 | 6.392 | 6.738 | 6.308 | 6.677 | 529,243 | +0.38(+5.98%) |
May 12, 2017 | 6.608 | 6.692 | 6.285 | 6.300 | 455,850 | -0.38(-5.65%) |
May 11, 2017 | 6.823 | 6.823 | 6.485 | 6.677 | 368,061 | -0.15(-2.25%) |
May 10, 2017 | 6.654 | 6.900 | 6.569 | 6.831 | 495,692 | +0.15(+2.30%) |
May 09, 2017 | 6.854 | 6.892 | 6.631 | 6.677 | 439,857 | -0.14(-2.03%) |
May 08, 2017 | 6.615 | 6.900 | 6.585 | 6.815 | 460,621 | +0.12(+1.72%) |
May 05, 2017 | 6.523 | 6.769 | 6.415 | 6.700 | 536,133 | +0.21(+3.20%) |
May 04, 2017 | 6.777 | 6.854 | 6.477 | 6.492 | 528,565 | -0.38(-5.49%) |
May 03, 2017 | 7.008 | 7.054 | 6.823 | 6.869 | 673,570 | -0.25(-3.46%) |
May 02, 2017 | 7.677 | 7.769 | 7.088 | 7.115 | 1,132,264 | -0.60(-7.78%) |