Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 6.934 | 6.962 | 6.880 | 6.962 | 784,888 | +0.04(+0.59%) |
Jul 28, 2017 | 6.928 | 6.969 | 6.880 | 6.921 | 781,509 | -0.01(-0.20%) |
Jul 27, 2017 | 6.907 | 7.003 | 6.866 | 6.934 | 717,607 | +0.01(+0.10%) |
Jul 26, 2017 | 6.907 | 6.955 | 6.880 | 6.928 | 600,545 | +0.01(+0.20%) |
Jul 25, 2017 | 6.900 | 6.941 | 6.825 | 6.914 | 829,967 | +0.02(+0.30%) |
Jul 24, 2017 | 6.948 | 6.951 | 6.873 | 6.893 | 606,401 | -0.05(-0.79%) |
Jul 21, 2017 | 7.064 | 7.071 | 6.928 | 6.948 | 1,040,504 | -0.03(-0.49%) |
Jul 20, 2017 | 6.989 | 7.044 | 6.972 | 6.982 | 771,868 | -0.01(-0.10%) |
Jul 19, 2017 | 6.934 | 7.003 | 6.914 | 6.989 | 1,265,576 | +0.06(+0.89%) |
Jul 18, 2017 | 7.010 | 7.023 | 6.907 | 6.928 | 1,033,846 | -0.10(-1.46%) |
Jul 17, 2017 | 6.948 | 7.037 | 6.914 | 7.030 | 1,318,313 | +0.08(+1.08%) |
Jul 14, 2017 | 6.914 | 6.975 | 6.914 | 6.955 | 992,854 | +0.08(+1.19%) |
Jul 13, 2017 | 6.845 | 6.880 | 6.811 | 6.873 | 1,131,069 | +0.02(+0.30%) |
Jul 12, 2017 | 6.784 | 6.866 | 6.777 | 6.852 | 1,025,750 | +0.13(+1.93%) |
Jul 11, 2017 | 6.675 | 6.750 | 6.627 | 6.722 | 1,057,733 | +0.06(+0.92%) |
Jul 10, 2017 | 6.777 | 6.818 | 6.661 | 6.661 | 833,342 | -0.10(-1.42%) |
Jul 07, 2017 | 6.702 | 6.784 | 6.654 | 6.757 | 1,059,837 | +0.06(+0.92%) |
Jul 06, 2017 | 6.791 | 6.798 | 6.675 | 6.695 | 1,332,568 | -0.14(-2.00%) |
Jul 05, 2017 | 6.921 | 6.929 | 6.825 | 6.832 | 995,633 | -0.10(-1.38%) |
Jul 03, 2017 | 6.798 | 6.934 | 6.798 | 6.928 | 577,229 | +0.15(+2.22%) |
Jun 30, 2017 | 6.798 | 6.822 | 6.746 | 6.777 | 773,127 | +0.02(+0.30%) |
Jun 29, 2017 | 6.852 | 6.873 | 6.743 | 6.757 | 1,065,426 | -0.14(-2.08%) |
Jun 28, 2017 | 6.873 | 6.962 | 6.825 | 6.900 | 1,505,963 | +0.06(+0.95%) |
Jun 27, 2017 | 6.889 | 6.916 | 6.822 | 6.835 | 2,024,859 | -0.08(-1.17%) |
Jun 26, 2017 | 6.876 | 6.943 | 6.849 | 6.916 | 1,289,299 | +0.07(+1.08%) |
Jun 23, 2017 | 6.748 | 6.876 | 6.748 | 6.842 | 3,825,778 | +0.07(+1.09%) |
Jun 22, 2017 | 6.728 | 6.781 | 6.708 | 6.768 | 1,237,260 | +0.02(+0.30%) |
Jun 21, 2017 | 6.795 | 6.822 | 6.701 | 6.748 | 1,306,410 | -0.05(-0.79%) |
Jun 20, 2017 | 6.855 | 6.876 | 6.741 | 6.802 | 1,126,186 | -0.05(-0.78%) |
Jun 19, 2017 | 6.855 | 6.882 | 6.835 | 6.855 | 1,342,845 | -0.02(-0.29%) |
Jun 16, 2017 | 6.822 | 6.889 | 6.815 | 6.876 | 2,969,143 | -0.02(-0.29%) |
Jun 15, 2017 | 6.741 | 6.929 | 6.734 | 6.896 | 1,184,648 | +0.10(+1.48%) |
Jun 14, 2017 | 6.943 | 6.963 | 6.795 | 6.795 | 2,647,465 | -0.09(-1.27%) |
Jun 13, 2017 | 6.855 | 6.923 | 6.815 | 6.882 | 1,745,651 | +0.01(+0.10%) |
Jun 12, 2017 | 6.714 | 6.902 | 6.714 | 6.876 | 2,359,169 | +0.15(+2.20%) |
Jun 09, 2017 | 6.587 | 6.741 | 6.580 | 6.728 | 1,815,601 | +0.12(+1.83%) |
Jun 08, 2017 | 6.593 | 6.647 | 6.533 | 6.607 | 990,685 | +0.01(+0.20%) |
Jun 07, 2017 | 6.560 | 6.640 | 6.546 | 6.593 | 1,382,839 | +0.05(+0.72%) |
Jun 06, 2017 | 6.519 | 6.600 | 6.462 | 6.546 | 1,728,043 | +0.04(+0.62%) |
Jun 05, 2017 | 6.607 | 6.620 | 6.506 | 6.506 | 1,469,256 | -0.13(-2.02%) |
Jun 02, 2017 | 6.607 | 6.714 | 6.600 | 6.640 | 1,634,173 | +0.07(+1.13%) |
Jun 01, 2017 | 6.472 | 6.587 | 6.425 | 6.566 | 1,693,815 | +0.11(+1.66%) |
May 31, 2017 | 6.479 | 6.499 | 6.408 | 6.459 | 2,217,932 | -0.01(-0.10%) |
May 30, 2017 | 6.492 | 6.519 | 6.459 | 6.466 | 1,050,481 | -0.01(-0.21%) |
May 26, 2017 | 6.519 | 6.540 | 6.452 | 6.479 | 1,011,701 | -0.05(-0.72%) |
May 25, 2017 | 6.566 | 6.600 | 6.492 | 6.526 | 1,370,621 | +0.05(+0.73%) |
May 24, 2017 | 6.425 | 6.533 | 6.425 | 6.479 | 1,169,035 | +0.05(+0.84%) |
May 23, 2017 | 6.405 | 6.496 | 6.398 | 6.425 | 1,260,328 | +0.04(+0.63%) |
May 22, 2017 | 6.378 | 6.445 | 6.345 | 6.385 | 1,216,754 | +0.01(+0.11%) |
May 19, 2017 | 6.049 | 6.439 | 6.049 | 6.378 | 2,025,551 | -0.02(-0.32%) |
May 18, 2017 | 6.331 | 6.439 | 6.311 | 6.398 | 1,889,727 | +0.09(+1.38%) |
May 17, 2017 | 6.257 | 6.345 | 6.237 | 6.311 | 1,908,289 | +0.05(+0.75%) |
May 16, 2017 | 6.385 | 6.405 | 6.217 | 6.264 | 1,845,985 | -0.11(-1.69%) |
May 15, 2017 | 6.378 | 6.492 | 6.358 | 6.371 | 1,499,560 | -0.01(-0.11%) |
May 12, 2017 | 6.419 | 6.432 | 6.345 | 6.378 | 1,513,189 | -0.02(-0.32%) |
May 11, 2017 | 6.439 | 6.445 | 6.311 | 6.398 | 1,634,353 | -0.05(-0.83%) |
May 10, 2017 | 6.459 | 6.573 | 6.425 | 6.452 | 2,548,951 | -0.01(-0.21%) |
May 09, 2017 | 6.513 | 6.667 | 6.439 | 6.466 | 2,103,240 | -0.16(-2.43%) |
May 08, 2017 | 6.687 | 6.701 | 6.560 | 6.627 | 1,975,027 | -0.06(-0.90%) |
May 05, 2017 | 6.566 | 6.687 | 6.566 | 6.687 | 1,983,719 | +0.13(+1.95%) |
May 04, 2017 | 6.640 | 6.687 | 6.492 | 6.560 | 2,173,904 | -0.11(-1.71%) |
May 03, 2017 | 6.842 | 6.842 | 6.647 | 6.674 | 1,941,228 | -0.17(-2.46%) |
May 02, 2017 | 6.909 | 6.929 | 6.808 | 6.842 | 1,046,920 | -0.07(-0.97%) |