Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 7.520 | 7.610 | 7.390 | 7.460 | 865,224 | -0.04(-0.53%) |
Jul 28, 2017 | 7.700 | 7.740 | 7.495 | 7.500 | 702,557 | -0.26(-3.35%) |
Jul 27, 2017 | 8.210 | 8.240 | 7.510 | 7.760 | 795,621 | -0.42(-5.13%) |
Jul 26, 2017 | 7.860 | 8.200 | 7.830 | 8.180 | 911,453 | +0.32(+4.07%) |
Jul 25, 2017 | 7.680 | 7.960 | 7.620 | 7.860 | 1,349,414 | +0.23(+3.01%) |
Jul 24, 2017 | 7.520 | 7.700 | 7.490 | 7.630 | 791,526 | +0.11(+1.46%) |
Jul 21, 2017 | 7.860 | 7.890 | 7.480 | 7.520 | 881,439 | -0.05(-0.66%) |
Jul 20, 2017 | 7.620 | 7.660 | 7.505 | 7.570 | 571,391 | -0.05(-0.66%) |
Jul 19, 2017 | 7.630 | 7.690 | 7.530 | 7.620 | 633,161 | +0.02(+0.26%) |
Jul 18, 2017 | 7.530 | 7.640 | 7.400 | 7.600 | 619,699 | +0.07(+0.93%) |
Jul 17, 2017 | 7.520 | 7.690 | 7.486 | 7.530 | 640,549 | +0.01(+0.13%) |
Jul 14, 2017 | 7.640 | 7.670 | 7.490 | 7.520 | 644,561 | -0.09(-1.18%) |
Jul 13, 2017 | 7.730 | 7.730 | 7.560 | 7.610 | 739,732 | -0.10(-1.30%) |
Jul 12, 2017 | 7.500 | 7.786 | 7.499 | 7.710 | 1,005,161 | +0.24(+3.21%) |
Jul 11, 2017 | 7.410 | 7.590 | 7.370 | 7.470 | 1,035,355 | +0.04(+0.54%) |
Jul 10, 2017 | 7.260 | 7.460 | 6.960 | 7.430 | 1,187,495 | +0.18(+2.48%) |
Jul 07, 2017 | 7.290 | 7.350 | 7.190 | 7.250 | 609,090 | +0.01(+0.14%) |
Jul 06, 2017 | 7.060 | 7.370 | 7.030 | 7.240 | 1,281,994 | +0.14(+1.97%) |
Jul 05, 2017 | 6.930 | 7.200 | 6.920 | 7.100 | 931,888 | +0.20(+2.90%) |
Jul 03, 2017 | 7.310 | 7.330 | 6.860 | 6.900 | 491,906 | -0.38(-5.22%) |
Jun 30, 2017 | 7.480 | 7.500 | 7.250 | 7.280 | 776,504 | -0.12(-1.62%) |
Jun 29, 2017 | 7.410 | 7.450 | 7.160 | 7.400 | 1,273,461 | -0.06(-0.80%) |
Jun 28, 2017 | 7.200 | 7.490 | 6.980 | 7.460 | 1,013,563 | +0.34(+4.78%) |
Jun 27, 2017 | 7.170 | 7.270 | 7.110 | 7.120 | 759,693 | -0.05(-0.70%) |
Jun 26, 2017 | 7.050 | 7.440 | 7.050 | 7.170 | 1,676,584 | +0.09(+1.27%) |
Jun 23, 2017 | 6.760 | 7.200 | 6.730 | 7.080 | 7,853,647 | +0.31(+4.58%) |
Jun 22, 2017 | 6.780 | 6.870 | 6.740 | 6.770 | 682,038 | -0.02(-0.29%) |
Jun 21, 2017 | 7.190 | 7.270 | 6.750 | 6.790 | 944,502 | -0.41(-5.69%) |
Jun 20, 2017 | 7.300 | 7.370 | 7.130 | 7.200 | 587,204 | -0.07(-0.96%) |
Jun 19, 2017 | 7.150 | 7.380 | 7.091 | 7.270 | 1,019,002 | +0.20(+2.83%) |
Jun 16, 2017 | 6.910 | 7.470 | 6.900 | 7.070 | 895,809 | +0.16(+2.32%) |
Jun 15, 2017 | 6.790 | 7.045 | 6.760 | 6.910 | 661,606 | +0.02(+0.29%) |
Jun 14, 2017 | 7.120 | 7.190 | 6.805 | 6.890 | 738,803 | -0.22(-3.09%) |
Jun 13, 2017 | 6.920 | 7.200 | 6.910 | 7.110 | 1,170,362 | +0.26(+3.80%) |
Jun 12, 2017 | 7.070 | 7.070 | 6.570 | 6.850 | 732,747 | +0.03(+0.44%) |
Jun 09, 2017 | 7.120 | 7.200 | 6.760 | 6.820 | 809,369 | -0.28(-3.94%) |
Jun 08, 2017 | 6.910 | 7.120 | 6.910 | 7.100 | 588,466 | +0.20(+2.90%) |
Jun 07, 2017 | 6.990 | 7.130 | 6.830 | 6.900 | 634,139 | -0.10(-1.43%) |
Jun 06, 2017 | 6.790 | 7.250 | 6.650 | 7.000 | 1,146,693 | +0.15(+2.19%) |
Jun 05, 2017 | 6.680 | 6.900 | 6.650 | 6.850 | 666,069 | +0.12(+1.78%) |
Jun 02, 2017 | 6.730 | 6.790 | 6.590 | 6.730 | 877,458 | -0.02(-0.30%) |
Jun 01, 2017 | 6.710 | 6.890 | 6.710 | 6.750 | 555,302 | +0.06(+0.90%) |
May 31, 2017 | 6.730 | 6.770 | 6.540 | 6.690 | 378,085 | -0.03(-0.45%) |
May 30, 2017 | 6.780 | 6.930 | 6.700 | 6.720 | 466,254 | -0.11(-1.61%) |
May 26, 2017 | 6.750 | 6.860 | 6.700 | 6.830 | 500,845 | +0.02(+0.29%) |
May 25, 2017 | 6.950 | 7.060 | 6.750 | 6.810 | 528,427 | -0.13(-1.87%) |
May 24, 2017 | 6.790 | 6.970 | 6.730 | 6.940 | 881,402 | +0.13(+1.91%) |
May 23, 2017 | 6.930 | 7.000 | 6.720 | 6.810 | 472,766 | +0.01(+0.15%) |
May 22, 2017 | 6.850 | 6.910 | 6.630 | 6.800 | 505,548 | -0.08(-1.16%) |
May 19, 2017 | 6.710 | 7.000 | 6.710 | 6.880 | 814,032 | +0.20(+2.99%) |
May 18, 2017 | 6.620 | 6.840 | 6.620 | 6.680 | 745,957 | +0.12(+1.83%) |
May 17, 2017 | 6.690 | 6.740 | 6.480 | 6.560 | 746,839 | -0.27(-3.95%) |
May 16, 2017 | 6.790 | 6.890 | 6.670 | 6.830 | 552,840 | +0.00(+0.00%) |
May 15, 2017 | 6.830 | 6.990 | 6.790 | 6.830 | 722,578 | -0.03(-0.44%) |
May 12, 2017 | 6.710 | 6.990 | 6.630 | 6.860 | 854,274 | +0.05(+0.73%) |
May 11, 2017 | 7.040 | 7.050 | 6.620 | 6.810 | 1,306,301 | -0.22(-3.13%) |
May 10, 2017 | 6.460 | 7.260 | 6.320 | 7.030 | 3,880,491 | +0.97(+16.01%) |
May 09, 2017 | 6.140 | 6.460 | 6.060 | 6.060 | 1,376,250 | -0.05(-0.82%) |
May 08, 2017 | 6.660 | 6.680 | 6.090 | 6.110 | 944,434 | -0.55(-8.26%) |
May 05, 2017 | 6.380 | 6.660 | 6.310 | 6.660 | 1,120,560 | +0.32(+5.05%) |
May 04, 2017 | 6.300 | 6.470 | 6.300 | 6.340 | 983,025 | +0.04(+0.63%) |
May 03, 2017 | 6.400 | 6.400 | 6.180 | 6.300 | 908,746 | -0.15(-2.33%) |
May 02, 2017 | 6.430 | 6.480 | 6.305 | 6.450 | 796,400 | +0.03(+0.47%) |