Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 6.840 | 6.840 | 6.320 | 6.400 | 2,021 | -0.44(-6.43%) |
Jul 28, 2017 | 6.840 | 6.840 | 6.840 | 6.840 | 51 | +0.00(+0.00%) |
Jul 27, 2017 | 7.185 | 7.200 | 6.840 | 6.840 | 97 | +0.14(+2.09%) |
Jul 26, 2017 | 6.440 | 6.800 | 6.440 | 6.700 | 2,041 | -0.22(-3.18%) |
Jul 25, 2017 | 6.920 | 6.920 | 6.600 | 6.920 | 1,788 | -0.12(-1.70%) |
Jul 24, 2017 | 6.880 | 7.520 | 6.880 | 7.040 | 3,938 | +0.06(+0.85%) |
Jul 21, 2017 | 6.920 | 7.120 | 6.911 | 6.980 | 2,182 | -0.10(-1.41%) |
Jul 20, 2017 | 6.960 | 7.120 | 6.840 | 7.080 | 987 | +0.04(+0.57%) |
Jul 19, 2017 | 7.080 | 7.080 | 7.000 | 7.040 | 884 | -0.04(-0.56%) |
Jul 18, 2017 | 7.000 | 7.200 | 7.000 | 7.080 | 888 | -0.12(-1.67%) |
Jul 17, 2017 | 7.280 | 7.280 | 6.861 | 7.200 | 4,492 | -0.28(-3.74%) |
Jul 14, 2017 | 7.200 | 7.600 | 7.200 | 7.480 | 2,403 | +0.00(+0.00%) |
Jul 13, 2017 | 7.080 | 7.480 | 6.880 | 7.480 | 4,660 | +0.54(+7.78%) |
Jul 12, 2017 | 7.040 | 7.040 | 6.940 | 6.940 | 495 | -0.10(-1.42%) |
Jul 11, 2017 | 7.040 | 7.040 | 6.910 | 7.040 | 653 | -0.15(-2.03%) |
Jul 10, 2017 | 7.200 | 7.320 | 6.950 | 7.186 | 3,992 | +0.99(+15.90%) |
Jul 07, 2017 | 7.000 | 7.400 | 6.200 | 6.200 | 7,036 | -1.04(-14.36%) |
Jul 06, 2017 | 6.400 | 7.240 | 6.333 | 7.240 | 10,684 | +0.80(+12.35%) |
Jul 05, 2017 | 6.400 | 6.640 | 6.400 | 6.444 | 320 | +0.04(+0.68%) |
Jul 03, 2017 | 6.200 | 6.800 | 6.200 | 6.400 | 1,236 | -0.36(-5.32%) |
Jun 30, 2017 | 6.280 | 6.760 | 5.280 | 6.760 | 7,002 | +0.44(+6.96%) |
Jun 29, 2017 | 6.160 | 6.560 | 5.931 | 6.320 | 3,239 | +0.52(+8.97%) |
Jun 28, 2017 | 5.200 | 6.200 | 5.200 | 5.800 | 9,465 | +0.48(+9.02%) |
Jun 27, 2017 | 4.840 | 5.360 | 4.840 | 5.320 | 3,996 | +0.44(+9.02%) |
Jun 26, 2017 | 5.280 | 5.280 | 4.800 | 4.880 | 2,976 | -0.26(-5.06%) |
Jun 23, 2017 | 5.200 | 5.440 | 5.000 | 5.140 | 3,933 | +0.40(+8.44%) |
Jun 22, 2017 | 5.319 | 5.319 | 4.720 | 4.740 | 2,440 | -0.42(-8.13%) |
Jun 21, 2017 | 5.440 | 5.440 | 4.960 | 5.160 | 5,148 | -0.24(-4.45%) |
Jun 20, 2017 | 5.040 | 5.480 | 5.020 | 5.400 | 11,417 | +0.32(+6.30%) |
Jun 19, 2017 | 5.880 | 5.920 | 5.040 | 5.080 | 21,572 | -0.80(-13.61%) |
Jun 16, 2017 | 5.808 | 6.716 | 5.680 | 5.880 | 13,512 | +0.16(+2.80%) |
Jun 15, 2017 | 6.160 | 6.240 | 5.600 | 5.720 | 5,870 | -0.44(-7.14%) |
Jun 14, 2017 | 6.680 | 6.720 | 6.160 | 6.160 | 7,650 | -0.56(-8.33%) |
Jun 13, 2017 | 8.160 | 8.200 | 6.160 | 6.720 | 24,853 | -1.16(-14.72%) |
Jun 12, 2017 | 5.000 | 7.960 | 5.000 | 7.880 | 67,521 | +2.84(+56.35%) |
Jun 09, 2017 | 4.720 | 5.440 | 4.480 | 5.040 | 11,012 | +0.44(+9.57%) |
Jun 08, 2017 | 5.480 | 5.480 | 4.560 | 4.600 | 6,443 | -0.76(-14.18%) |
Jun 07, 2017 | 5.448 | 5.448 | 4.920 | 5.360 | 3,090 | +0.28(+5.51%) |
Jun 06, 2017 | 5.000 | 5.160 | 4.375 | 5.080 | 6,171 | -0.28(-5.22%) |
Jun 05, 2017 | 4.440 | 5.560 | 4.160 | 5.360 | 7,857 | +0.48(+9.84%) |
Jun 02, 2017 | 4.520 | 6.120 | 4.480 | 4.880 | 22,626 | +0.92(+23.22%) |
Jun 01, 2017 | 4.200 | 4.200 | 3.960 | 3.960 | 1,776 | -0.32(-7.47%) |
May 31, 2017 | 4.480 | 4.480 | 3.600 | 4.280 | 7,363 | +0.16(+3.88%) |
May 30, 2017 | 4.200 | 4.320 | 4.040 | 4.120 | 1,473 | -0.28(-6.36%) |
May 26, 2017 | 4.560 | 4.560 | 4.280 | 4.400 | 4,328 | +0.04(+0.92%) |
May 25, 2017 | 4.720 | 4.840 | 4.280 | 4.360 | 5,712 | -0.36(-7.63%) |
May 24, 2017 | 5.560 | 5.560 | 4.720 | 4.720 | 4,712 | -0.56(-10.61%) |
May 23, 2017 | 5.560 | 5.920 | 5.280 | 5.280 | 4,491 | -0.48(-8.33%) |
May 22, 2017 | 5.520 | 5.760 | 5.440 | 5.760 | 744 | +0.16(+2.86%) |
May 19, 2017 | 5.680 | 5.960 | 5.320 | 5.600 | 5,877 | -0.28(-4.76%) |
May 18, 2017 | 5.820 | 5.880 | 5.480 | 5.880 | 8,094 | +0.16(+2.80%) |
May 17, 2017 | 5.320 | 6.760 | 4.840 | 5.720 | 20,978 | +0.16(+2.88%) |
May 16, 2017 | 5.240 | 5.560 | 5.240 | 5.560 | 1,045 | +0.40(+7.75%) |
May 15, 2017 | 5.800 | 5.940 | 4.320 | 5.160 | 16,206 | -0.60(-10.42%) |
May 12, 2017 | 5.800 | 6.240 | 5.680 | 5.760 | 5,765 | -0.16(-2.70%) |
May 11, 2017 | 6.200 | 6.520 | 5.720 | 5.920 | 4,001 | -0.40(-6.33%) |
May 10, 2017 | 6.400 | 6.400 | 6.080 | 6.320 | 1,862 | -0.16(-2.47%) |
May 09, 2017 | 6.400 | 6.920 | 6.400 | 6.480 | 9,366 | +0.08(+1.25%) |
May 08, 2017 | 7.000 | 7.000 | 6.320 | 6.400 | 18,684 | -0.60(-8.57%) |
May 05, 2017 | 7.360 | 7.600 | 7.000 | 7.000 | 4,944 | -0.48(-6.41%) |
May 04, 2017 | 7.520 | 7.600 | 7.200 | 7.480 | 6,603 | -0.16(-2.10%) |
May 03, 2017 | 7.640 | 7.640 | 7.640 | 7.640 | 25 | +0.08(+1.06%) |
May 02, 2017 | 7.560 | 7.640 | 7.320 | 7.560 | 11,617 | -0.08(-1.05%) |