Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 6.150 | 6.300 | 6.000 | 6.250 | 975,235 | +0.05(+0.81%) |
Jul 28, 2017 | 6.200 | 6.400 | 6.150 | 6.200 | 765,475 | +0.00(+0.00%) |
Jul 27, 2017 | 6.200 | 6.250 | 6.100 | 6.200 | 490,954 | +0.00(+0.00%) |
Jul 26, 2017 | 6.350 | 6.350 | 6.150 | 6.200 | 763,720 | -0.10(-1.59%) |
Jul 25, 2017 | 6.150 | 6.350 | 6.100 | 6.300 | 594,247 | +0.22(+3.70%) |
Jul 24, 2017 | 6.150 | 6.200 | 5.950 | 6.075 | 551,468 | -0.08(-1.22%) |
Jul 21, 2017 | 6.200 | 6.250 | 6.000 | 6.150 | 718,074 | +0.00(+0.00%) |
Jul 20, 2017 | 6.250 | 6.050 | 6.150 | 443,461 | +0.05(+0.82%) | |
Jul 19, 2017 | 6.050 | 6.200 | 6.000 | 6.100 | 448,256 | +0.05(+0.83%) |
Jul 18, 2017 | 6.150 | 6.200 | 6.000 | 6.050 | 736,786 | -0.10(-1.63%) |
Jul 17, 2017 | 6.300 | 6.450 | 6.100 | 6.150 | 903,285 | -0.15(-2.38%) |
Jul 14, 2017 | 6.150 | 6.300 | 6.100 | 6.300 | 764,255 | +0.10(+1.61%) |
Jul 13, 2017 | 6.250 | 6.300 | 6.150 | 6.200 | 922,199 | -0.05(-0.80%) |
Jul 12, 2017 | 6.300 | 6.425 | 6.150 | 6.250 | 1,506,368 | -0.05(-0.79%) |
Jul 11, 2017 | 6.100 | 6.400 | 5.950 | 6.300 | 567,551 | +0.15(+2.44%) |
Jul 10, 2017 | 6.300 | 6.400 | 6.100 | 6.150 | 636,192 | -0.20(-3.15%) |
Jul 07, 2017 | 6.400 | 6.400 | 6.200 | 6.350 | 864,840 | +0.00(+0.00%) |
Jul 06, 2017 | 6.300 | 6.500 | 6.250 | 6.350 | 915,739 | +0.05(+0.79%) |
Jul 05, 2017 | 6.250 | 6.400 | 6.050 | 6.300 | 635,584 | +0.00(+0.00%) |
Jul 03, 2017 | 6.200 | 6.350 | 6.150 | 6.300 | 216,682 | +0.05(+0.80%) |
Jun 30, 2017 | 6.200 | 6.300 | 6.100 | 6.250 | 376,120 | +0.05(+0.81%) |
Jun 29, 2017 | 6.200 | 6.250 | 6.100 | 6.200 | 414,092 | -0.05(-0.80%) |
Jun 28, 2017 | 6.250 | 6.400 | 6.100 | 6.250 | 843,588 | +0.00(+0.00%) |
Jun 27, 2017 | 6.700 | 6.700 | 6.100 | 6.250 | 734,894 | +0.05(+0.81%) |
Jun 26, 2017 | 6.050 | 6.200 | 5.950 | 6.200 | 454,037 | +0.20(+3.33%) |
Jun 23, 2017 | 6.050 | 6.000 | 2,173,067 | +0.15(+2.56%) | ||
Jun 22, 2017 | 5.850 | 6.025 | 5.800 | 5.850 | 350,687 | +0.05(+0.86%) |
Jun 21, 2017 | 5.950 | 6.150 | 5.700 | 5.800 | 834,670 | -0.15(-2.52%) |
Jun 20, 2017 | 5.950 | 6.200 | 5.750 | 5.950 | 715,252 | -0.05(-0.83%) |
Jun 19, 2017 | 6.000 | 6.100 | 5.900 | 6.000 | 229,175 | +0.00(+0.00%) |
Jun 16, 2017 | 5.950 | 6.050 | 5.850 | 6.000 | 424,916 | +0.00(+0.00%) |
Jun 15, 2017 | 6.050 | 6.200 | 5.950 | 6.000 | 359,484 | -0.10(-1.64%) |
Jun 14, 2017 | 6.400 | 6.500 | 6.050 | 6.100 | 343,064 | -0.30(-4.69%) |
Jun 13, 2017 | 6.250 | 6.400 | 6.050 | 6.400 | 502,799 | +0.15(+2.40%) |
Jun 12, 2017 | 6.100 | 6.450 | 6.075 | 6.250 | 528,315 | +0.20(+3.31%) |
Jun 09, 2017 | 5.900 | 6.150 | 5.850 | 6.050 | 367,223 | +0.10(+1.68%) |
Jun 08, 2017 | 5.900 | 6.000 | 5.800 | 5.950 | 347,750 | +0.10(+1.71%) |
Jun 07, 2017 | 5.750 | 5.950 | 5.650 | 5.850 | 828,799 | +0.10(+1.74%) |
Jun 06, 2017 | 5.850 | 5.900 | 5.625 | 5.750 | 890,424 | -0.15(-2.54%) |
Jun 05, 2017 | 6.050 | 6.050 | 5.850 | 5.900 | 496,028 | -0.15(-2.48%) |
Jun 02, 2017 | 6.150 | 6.150 | 5.925 | 6.050 | 344,876 | -0.05(-0.82%) |
Jun 01, 2017 | 5.900 | 6.150 | 5.800 | 6.100 | 489,825 | +0.20(+3.39%) |
May 31, 2017 | 5.900 | 5.950 | 5.625 | 5.900 | 798,355 | -0.05(-0.84%) |
May 30, 2017 | 6.200 | 6.300 | 5.900 | 5.950 | 659,002 | -0.30(-4.80%) |
May 26, 2017 | 6.250 | 6.300 | 6.100 | 6.250 | 637,421 | -0.05(-0.79%) |
May 25, 2017 | 6.500 | 6.500 | 6.250 | 6.300 | 626,025 | -0.15(-2.33%) |
May 24, 2017 | 6.350 | 6.600 | 6.200 | 6.450 | 733,920 | +0.10(+1.57%) |
May 23, 2017 | 6.400 | 6.500 | 6.150 | 6.350 | 1,037,102 | -0.10(-1.55%) |
May 22, 2017 | 6.300 | 6.450 | 6.250 | 6.450 | 471,274 | +0.12(+1.98%) |
May 19, 2017 | 6.500 | 6.550 | 6.300 | 6.325 | 457,985 | -0.17(-2.69%) |
May 18, 2017 | 6.300 | 6.475 | 6.150 | 6.500 | 650,501 | +0.20(+3.17%) |
May 17, 2017 | 6.800 | 6.800 | 6.250 | 6.300 | 856,709 | -0.60(-8.70%) |
May 16, 2017 | 6.850 | 6.900 | 6.750 | 6.900 | 664,289 | +0.10(+1.47%) |
May 15, 2017 | 6.900 | 7.150 | 6.800 | 6.800 | 688,394 | -0.10(-1.45%) |
May 12, 2017 | 7.050 | 7.200 | 6.850 | 6.900 | 417,917 | -0.20(-2.82%) |
May 11, 2017 | 7.200 | 7.250 | 6.950 | 7.100 | 850,245 | -0.05(-0.70%) |
May 10, 2017 | 6.450 | 7.200 | 6.300 | 7.150 | 1,482,052 | +0.15(+2.14%) |
May 09, 2017 | 7.050 | 7.250 | 6.850 | 7.000 | 782,252 | +0.00(+0.00%) |
May 08, 2017 | 6.850 | 7.150 | 6.800 | 7.000 | 645,525 | +0.10(+1.45%) |
May 05, 2017 | 6.650 | 6.950 | 6.450 | 6.900 | 863,555 | +0.25(+3.76%) |
May 04, 2017 | 6.450 | 6.700 | 6.300 | 6.650 | 771,166 | +0.15(+2.31%) |
May 03, 2017 | 6.550 | 6.700 | 6.450 | 6.500 | 410,999 | -0.05(-0.76%) |
May 02, 2017 | 6.850 | 6.850 | 6.550 | 6.550 | 461,231 | -0.25(-3.68%) |