Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 6.870 | 6.870 | 6.424 | 6.470 | 444,828 | -0.40(-5.82%) |
Jul 28, 2017 | 6.500 | 6.890 | 6.485 | 6.870 | 353,865 | +0.32(+4.89%) |
Jul 27, 2017 | 6.870 | 6.870 | 6.420 | 6.550 | 511,513 | -0.37(-5.35%) |
Jul 26, 2017 | 6.880 | 6.950 | 6.710 | 6.920 | 255,120 | +0.05(+0.73%) |
Jul 25, 2017 | 6.830 | 6.910 | 6.620 | 6.870 | 391,285 | +0.08(+1.18%) |
Jul 24, 2017 | 6.900 | 6.963 | 6.480 | 6.790 | 539,582 | -0.09(-1.31%) |
Jul 21, 2017 | 7.200 | 7.270 | 6.750 | 6.880 | 471,170 | -0.25(-3.51%) |
Jul 20, 2017 | 7.260 | 7.420 | 7.100 | 7.130 | 423,866 | -0.11(-1.52%) |
Jul 19, 2017 | 7.110 | 7.240 | 7.040 | 7.240 | 380,451 | +0.20(+2.84%) |
Jul 18, 2017 | 6.890 | 7.050 | 6.820 | 7.040 | 325,531 | +0.14(+2.03%) |
Jul 17, 2017 | 7.000 | 7.140 | 6.890 | 6.900 | 412,510 | -0.11(-1.57%) |
Jul 14, 2017 | 6.980 | 7.370 | 6.930 | 7.010 | 891,534 | +0.13(+1.89%) |
Jul 13, 2017 | 6.560 | 6.940 | 6.360 | 6.880 | 492,329 | +0.36(+5.52%) |
Jul 12, 2017 | 6.350 | 6.560 | 6.340 | 6.520 | 355,033 | +0.22(+3.49%) |
Jul 11, 2017 | 6.430 | 6.510 | 6.230 | 6.300 | 497,804 | -0.16(-2.48%) |
Jul 10, 2017 | 6.390 | 6.570 | 6.290 | 6.460 | 488,751 | +0.05(+0.78%) |
Jul 07, 2017 | 6.400 | 6.680 | 6.270 | 6.410 | 848,294 | -0.29(-4.33%) |
Jul 06, 2017 | 6.730 | 6.990 | 6.660 | 6.700 | 640,047 | +0.00(+0.00%) |
Jul 05, 2017 | 6.660 | 6.860 | 6.570 | 6.700 | 416,522 | +0.02(+0.30%) |
Jul 03, 2017 | 6.510 | 6.710 | 6.455 | 6.680 | 283,331 | +0.19(+2.93%) |
Jun 30, 2017 | 6.620 | 6.630 | 6.440 | 6.490 | 357,567 | -0.10(-1.52%) |
Jun 29, 2017 | 6.600 | 6.700 | 6.410 | 6.590 | 604,894 | -0.03(-0.45%) |
Jun 28, 2017 | 6.500 | 6.780 | 6.330 | 6.620 | 775,886 | +0.19(+2.95%) |
Jun 27, 2017 | 6.710 | 6.850 | 6.410 | 6.430 | 689,684 | -0.32(-4.74%) |
Jun 26, 2017 | 6.550 | 6.780 | 6.414 | 6.750 | 903,485 | +0.21(+3.21%) |
Jun 23, 2017 | 6.300 | 6.550 | 6.170 | 6.540 | 832,472 | +0.20(+3.15%) |
Jun 22, 2017 | 6.120 | 6.550 | 6.090 | 6.340 | 1,393,553 | +0.25(+4.11%) |
Jun 21, 2017 | 5.980 | 6.140 | 5.910 | 6.090 | 1,166,545 | +0.15(+2.53%) |
Jun 20, 2017 | 6.050 | 6.127 | 5.700 | 5.940 | 996,093 | -0.12(-1.98%) |
Jun 19, 2017 | 6.110 | 6.480 | 6.010 | 6.060 | 1,388,018 | +0.05(+0.83%) |
Jun 16, 2017 | 6.000 | 6.040 | 5.815 | 6.010 | 1,233,939 | +0.00(+0.00%) |
Jun 15, 2017 | 6.720 | 6.763 | 5.970 | 6.010 | 2,276,414 | -0.76(-11.23%) |
Jun 14, 2017 | 7.190 | 7.225 | 6.700 | 6.770 | 1,373,061 | -0.42(-5.84%) |
Jun 13, 2017 | 7.840 | 7.840 | 7.180 | 7.190 | 1,466,189 | -0.61(-7.82%) |
Jun 12, 2017 | 7.800 | 7.960 | 7.588 | 7.800 | 739,111 | +0.03(+0.39%) |
Jun 09, 2017 | 8.190 | 8.200 | 7.750 | 7.770 | 1,798,390 | -0.44(-5.36%) |
Jun 08, 2017 | 8.130 | 8.360 | 8.060 | 8.210 | 462,659 | +0.05(+0.61%) |
Jun 07, 2017 | 8.330 | 8.440 | 7.870 | 8.160 | 1,369,266 | -0.18(-2.16%) |
Jun 06, 2017 | 7.960 | 8.820 | 7.900 | 8.340 | 1,237,992 | +0.34(+4.25%) |
Jun 05, 2017 | 8.040 | 8.229 | 7.770 | 8.000 | 749,189 | -0.07(-0.87%) |
Jun 02, 2017 | 8.150 | 8.260 | 7.960 | 8.070 | 493,934 | -0.03(-0.37%) |
Jun 01, 2017 | 8.080 | 8.190 | 7.960 | 8.100 | 634,165 | +0.03(+0.37%) |
May 31, 2017 | 8.150 | 8.360 | 8.040 | 8.070 | 679,118 | -0.03(-0.37%) |
May 30, 2017 | 8.400 | 8.500 | 8.000 | 8.100 | 874,797 | -0.33(-3.91%) |
May 26, 2017 | 8.700 | 8.770 | 8.350 | 8.430 | 320,385 | -0.27(-3.10%) |
May 25, 2017 | 9.210 | 9.238 | 8.480 | 8.700 | 619,250 | -0.46(-5.02%) |
May 24, 2017 | 8.700 | 9.550 | 8.560 | 9.160 | 1,492,415 | +0.48(+5.53%) |
May 23, 2017 | 8.610 | 8.700 | 8.430 | 8.680 | 312,981 | +0.11(+1.28%) |
May 22, 2017 | 8.430 | 8.640 | 8.280 | 8.570 | 372,429 | +0.20(+2.39%) |
May 19, 2017 | 8.470 | 8.610 | 8.350 | 8.370 | 314,076 | -0.10(-1.18%) |
May 18, 2017 | 8.030 | 8.500 | 8.000 | 8.470 | 712,499 | +0.41(+5.09%) |
May 17, 2017 | 8.160 | 8.310 | 8.010 | 8.060 | 404,337 | -0.22(-2.66%) |
May 16, 2017 | 8.310 | 8.440 | 8.235 | 8.280 | 498,762 | +0.01(+0.12%) |
May 15, 2017 | 8.420 | 8.730 | 8.220 | 8.270 | 703,865 | -0.10(-1.19%) |
May 12, 2017 | 7.850 | 8.430 | 7.770 | 8.370 | 564,127 | +0.50(+6.35%) |
May 11, 2017 | 7.960 | 7.999 | 7.770 | 7.870 | 403,345 | -0.10(-1.25%) |
May 10, 2017 | 8.240 | 8.240 | 7.910 | 7.970 | 743,868 | -0.29(-3.51%) |
May 09, 2017 | 8.010 | 8.285 | 7.950 | 8.260 | 361,541 | +0.28(+3.51%) |
May 08, 2017 | 8.010 | 8.280 | 7.900 | 7.980 | 452,881 | -0.01(-0.13%) |
May 05, 2017 | 8.260 | 8.280 | 7.875 | 7.990 | 466,100 | -0.23(-2.80%) |
May 04, 2017 | 8.190 | 8.410 | 8.150 | 8.220 | 262,112 | +0.03(+0.37%) |
May 03, 2017 | 8.460 | 8.590 | 8.110 | 8.190 | 464,725 | -0.32(-3.76%) |
May 02, 2017 | 8.800 | 8.800 | 8.410 | 8.510 | 253,148 | -0.28(-3.19%) |