Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 7.131 | 7.159 | 7.075 | 7.159 | 763,233 | +0.04(+0.59%) |
Jul 28, 2017 | 7.124 | 7.166 | 7.075 | 7.117 | 759,946 | -0.01(-0.20%) |
Jul 27, 2017 | 7.103 | 7.201 | 7.061 | 7.131 | 697,808 | +0.01(+0.10%) |
Jul 26, 2017 | 7.103 | 7.152 | 7.075 | 7.124 | 583,975 | +0.01(+0.20%) |
Jul 25, 2017 | 7.096 | 7.138 | 7.019 | 7.110 | 807,068 | +0.02(+0.30%) |
Jul 24, 2017 | 7.145 | 7.149 | 7.068 | 7.089 | 589,670 | -0.06(-0.79%) |
Jul 21, 2017 | 7.265 | 7.272 | 7.124 | 7.145 | 1,011,796 | -0.04(-0.49%) |
Jul 20, 2017 | 7.187 | 7.244 | 7.170 | 7.180 | 750,572 | -0.01(-0.10%) |
Jul 19, 2017 | 7.131 | 7.201 | 7.110 | 7.187 | 1,230,658 | +0.06(+0.89%) |
Jul 18, 2017 | 7.209 | 7.223 | 7.103 | 7.124 | 1,005,322 | -0.11(-1.46%) |
Jul 17, 2017 | 7.145 | 7.237 | 7.110 | 7.230 | 1,281,940 | +0.08(+1.08%) |
Jul 14, 2017 | 7.110 | 7.173 | 7.110 | 7.152 | 965,461 | +0.08(+1.19%) |
Jul 13, 2017 | 7.040 | 7.075 | 7.005 | 7.068 | 1,099,862 | +0.02(+0.30%) |
Jul 12, 2017 | 6.976 | 7.061 | 6.969 | 7.047 | 997,449 | +0.13(+1.93%) |
Jul 11, 2017 | 6.864 | 6.941 | 6.815 | 6.913 | 1,028,549 | +0.06(+0.92%) |
Jul 10, 2017 | 6.969 | 7.012 | 6.850 | 6.850 | 810,350 | -0.10(-1.42%) |
Jul 07, 2017 | 6.892 | 6.976 | 6.843 | 6.948 | 1,030,595 | +0.06(+0.92%) |
Jul 06, 2017 | 6.983 | 6.990 | 6.864 | 6.885 | 1,295,801 | -0.14(-2.00%) |
Jul 05, 2017 | 7.117 | 7.126 | 7.019 | 7.026 | 968,163 | -0.10(-1.38%) |
Jul 03, 2017 | 6.990 | 7.131 | 6.990 | 7.124 | 561,303 | +0.15(+2.22%) |
Jun 30, 2017 | 6.990 | 7.015 | 6.938 | 6.969 | 751,796 | +0.02(+0.30%) |
Jun 29, 2017 | 7.047 | 7.068 | 6.934 | 6.948 | 1,036,030 | -0.15(-2.08%) |
Jun 28, 2017 | 7.068 | 7.159 | 7.019 | 7.096 | 1,464,412 | +0.07(+0.95%) |
Jun 27, 2017 | 7.084 | 7.112 | 7.015 | 7.029 | 1,968,991 | -0.08(-1.17%) |
Jun 26, 2017 | 7.071 | 7.140 | 7.043 | 7.112 | 1,253,726 | +0.08(+1.08%) |
Jun 23, 2017 | 6.939 | 7.071 | 6.939 | 7.036 | 3,720,221 | +0.08(+1.09%) |
Jun 22, 2017 | 6.919 | 6.974 | 6.898 | 6.960 | 1,203,123 | +0.02(+0.30%) |
Jun 21, 2017 | 6.988 | 7.015 | 6.891 | 6.939 | 1,270,365 | -0.06(-0.79%) |
Jun 20, 2017 | 7.050 | 7.071 | 6.932 | 6.995 | 1,095,113 | -0.06(-0.78%) |
Jun 19, 2017 | 7.050 | 7.078 | 7.029 | 7.050 | 1,305,795 | -0.02(-0.29%) |
Jun 16, 2017 | 7.015 | 7.084 | 7.008 | 7.071 | 2,887,222 | -0.02(-0.29%) |
Jun 15, 2017 | 6.932 | 7.126 | 6.926 | 7.091 | 1,151,962 | +0.10(+1.48%) |
Jun 14, 2017 | 7.140 | 7.160 | 6.988 | 6.988 | 2,574,419 | -0.09(-1.27%) |
Jun 13, 2017 | 7.050 | 7.119 | 7.009 | 7.078 | 1,697,487 | +0.01(+0.10%) |
Jun 12, 2017 | 6.905 | 7.098 | 6.905 | 7.071 | 2,294,077 | +0.15(+2.20%) |
Jun 09, 2017 | 6.773 | 6.932 | 6.767 | 6.919 | 1,765,507 | +0.12(+1.83%) |
Jun 08, 2017 | 6.780 | 6.836 | 6.718 | 6.794 | 963,351 | +0.01(+0.20%) |
Jun 07, 2017 | 6.746 | 6.829 | 6.732 | 6.780 | 1,344,685 | +0.05(+0.72%) |
Jun 06, 2017 | 6.704 | 6.787 | 6.646 | 6.732 | 1,680,365 | +0.04(+0.62%) |
Jun 05, 2017 | 6.794 | 6.808 | 6.691 | 6.691 | 1,428,718 | -0.14(-2.02%) |
Jun 02, 2017 | 6.794 | 6.905 | 6.787 | 6.829 | 1,589,085 | +0.08(+1.13%) |
Jun 01, 2017 | 6.656 | 6.773 | 6.608 | 6.753 | 1,647,081 | +0.11(+1.66%) |
May 31, 2017 | 6.663 | 6.684 | 6.590 | 6.642 | 2,156,737 | -0.01(-0.10%) |
May 30, 2017 | 6.677 | 6.704 | 6.642 | 6.649 | 1,021,497 | -0.01(-0.21%) |
May 26, 2017 | 6.704 | 6.725 | 6.635 | 6.663 | 983,787 | -0.05(-0.72%) |
May 25, 2017 | 6.753 | 6.787 | 6.677 | 6.711 | 1,332,804 | +0.05(+0.73%) |
May 24, 2017 | 6.608 | 6.718 | 6.608 | 6.663 | 1,136,780 | +0.06(+0.84%) |
May 23, 2017 | 6.587 | 6.680 | 6.580 | 6.608 | 1,225,555 | +0.04(+0.63%) |
May 22, 2017 | 6.559 | 6.628 | 6.525 | 6.566 | 1,183,183 | +0.01(+0.11%) |
May 19, 2017 | 6.221 | 6.621 | 6.221 | 6.559 | 1,969,664 | -0.02(-0.32%) |
May 18, 2017 | 6.511 | 6.621 | 6.490 | 6.580 | 1,837,587 | +0.09(+1.38%) |
May 17, 2017 | 6.435 | 6.525 | 6.414 | 6.490 | 1,855,638 | +0.05(+0.75%) |
May 16, 2017 | 6.566 | 6.587 | 6.393 | 6.442 | 1,795,052 | -0.11(-1.69%) |
May 15, 2017 | 6.559 | 6.677 | 6.538 | 6.552 | 1,458,186 | -0.01(-0.11%) |
May 12, 2017 | 6.601 | 6.614 | 6.525 | 6.559 | 1,471,439 | -0.02(-0.32%) |
May 11, 2017 | 6.621 | 6.628 | 6.490 | 6.580 | 1,589,260 | -0.06(-0.83%) |
May 10, 2017 | 6.642 | 6.760 | 6.608 | 6.635 | 2,478,623 | -0.01(-0.21%) |
May 09, 2017 | 6.697 | 6.856 | 6.621 | 6.649 | 2,045,210 | -0.17(-2.43%) |
May 08, 2017 | 6.877 | 6.891 | 6.746 | 6.815 | 1,920,534 | -0.06(-0.90%) |
May 05, 2017 | 6.753 | 6.877 | 6.753 | 6.877 | 1,928,986 | +0.13(+1.95%) |
May 04, 2017 | 6.829 | 6.877 | 6.677 | 6.746 | 2,113,924 | -0.12(-1.71%) |
May 03, 2017 | 7.036 | 7.036 | 6.836 | 6.863 | 1,887,668 | -0.17(-2.46%) |
May 02, 2017 | 7.105 | 7.126 | 7.002 | 7.036 | 1,018,035 | -0.07(-0.97%) |