Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 7.544 | 7.564 | 7.112 | 7.295 | 5,835,444 | -0.14(-1.85%) |
Jul 28, 2017 | 7.466 | 7.662 | 7.335 | 7.433 | 8,211,754 | +0.21(+2.90%) |
Jul 27, 2017 | 7.210 | 7.485 | 7.073 | 7.223 | 5,904,200 | +0.01(+0.18%) |
Jul 26, 2017 | 7.230 | 7.367 | 7.079 | 7.210 | 4,804,183 | +0.01(+0.18%) |
Jul 25, 2017 | 7.105 | 7.197 | 4,567,142 | -0.05(-0.63%) | ||
Jul 24, 2017 | 7.125 | 7.256 | 7.046 | 7.243 | 3,866,695 | +0.14(+1.94%) |
Jul 21, 2017 | 7.236 | 7.236 | 6.922 | 7.105 | 4,213,000 | -0.12(-1.63%) |
Jul 20, 2017 | 7.335 | 7.099 | 7.223 | 6,638,916 | -0.08(-1.08%) | |
Jul 19, 2017 | 7.472 | 7.629 | 7.105 | 7.302 | 10,233,187 | +0.05(+0.72%) |
Jul 18, 2017 | 6.791 | 7.479 | 6.758 | 7.250 | 11,183,033 | +0.46(+6.75%) |
Jul 17, 2017 | 6.680 | 6.830 | 6.640 | 6.791 | 3,948,754 | +0.16(+2.47%) |
Jul 14, 2017 | 6.496 | 6.765 | 6.496 | 6.627 | 6,553,395 | +0.16(+2.53%) |
Jul 13, 2017 | 6.667 | 6.732 | 6.267 | 6.464 | 7,020,564 | -0.19(-2.85%) |
Jul 12, 2017 | 6.005 | 6.673 | 5.986 | 6.654 | 8,485,850 | +0.73(+12.39%) |
Jul 11, 2017 | 5.828 | 5.946 | 5.789 | 5.920 | 3,082,616 | +0.09(+1.57%) |
Jul 10, 2017 | 5.697 | 5.940 | 5.632 | 5.828 | 2,972,180 | +0.10(+1.83%) |
Jul 07, 2017 | 5.540 | 5.809 | 5.429 | 5.724 | 4,535,112 | +0.18(+3.31%) |
Jul 06, 2017 | 5.580 | 5.756 | 5.521 | 5.540 | 3,901,601 | -0.07(-1.28%) |
Jul 05, 2017 | 6.169 | 6.239 | 5.534 | 5.612 | 6,538,088 | -0.54(-8.83%) |
Jul 03, 2017 | 6.123 | 6.352 | 6.064 | 6.156 | 2,571,565 | +0.04(+0.64%) |
Jun 30, 2017 | 6.287 | 5.999 | 6.117 | 3,885,385 | -0.10(-1.58%) | |
Jun 29, 2017 | 6.241 | 6.333 | 6.090 | 6.215 | 5,110,101 | -0.06(-0.94%) |
Jun 28, 2017 | 6.005 | 6.542 | 5.933 | 6.274 | 8,723,960 | +0.26(+4.36%) |
Jun 27, 2017 | 5.986 | 6.130 | 5.874 | 6.012 | 3,740,502 | +0.09(+1.44%) |
Jun 26, 2017 | 6.090 | 6.176 | 5.842 | 5.927 | 5,515,461 | -0.07(-1.20%) |
Jun 23, 2017 | 6.136 | 5.999 | 19,867,066 | +0.31(+5.41%) | ||
Jun 22, 2017 | 5.069 | 5.881 | 5.069 | 5.691 | 11,279,207 | +0.66(+13.15%) |
Jun 21, 2017 | 4.925 | 5.082 | 4.925 | 5.029 | 2,735,003 | +0.11(+2.26%) |
Jun 20, 2017 | 5.082 | 5.085 | 4.905 | 4.918 | 2,491,909 | -0.18(-3.59%) |
Jun 19, 2017 | 4.997 | 5.167 | 4.925 | 5.102 | 2,063,002 | +0.14(+2.91%) |
Jun 16, 2017 | 4.964 | 5.023 | 4.925 | 4.957 | 2,787,808 | -0.01(-0.26%) |
Jun 15, 2017 | 5.226 | 5.239 | 4.971 | 4.971 | 3,211,853 | -0.31(-5.95%) |
Jun 14, 2017 | 5.344 | 5.370 | 5.239 | 5.285 | 1,877,164 | -0.02(-0.37%) |
Jun 13, 2017 | 5.239 | 5.357 | 5.239 | 5.305 | 2,117,918 | +0.11(+2.14%) |
Jun 12, 2017 | 5.232 | 5.331 | 5.167 | 5.193 | 2,447,706 | -0.05(-1.00%) |
Jun 09, 2017 | 5.396 | 5.403 | 5.213 | 5.246 | 3,380,474 | -0.11(-2.08%) |
Jun 08, 2017 | 5.167 | 5.370 | 5.102 | 5.357 | 3,054,775 | +0.23(+4.47%) |
Jun 07, 2017 | 5.403 | 5.429 | 5.075 | 5.128 | 3,028,280 | -0.26(-4.74%) |
Jun 06, 2017 | 5.298 | 5.475 | 5.272 | 5.383 | 3,392,251 | +0.07(+1.36%) |
Jun 05, 2017 | 5.265 | 5.344 | 5.200 | 5.311 | 2,385,064 | +0.06(+1.12%) |
Jun 02, 2017 | 5.252 | 5.409 | 5.213 | 5.252 | 2,223,996 | +0.02(+0.38%) |
Jun 01, 2017 | 5.160 | 5.377 | 5.095 | 5.232 | 3,107,918 | +0.08(+1.52%) |
May 31, 2017 | 5.324 | 5.357 | 5.115 | 5.154 | 3,462,200 | -0.18(-3.44%) |
May 30, 2017 | 5.390 | 5.449 | 5.232 | 5.337 | 3,320,516 | +0.13(+2.52%) |
May 26, 2017 | 5.337 | 5.363 | 5.167 | 5.206 | 3,313,066 | -0.18(-3.40%) |
May 25, 2017 | 5.403 | 5.540 | 5.357 | 5.390 | 3,814,391 | -0.03(-0.48%) |
May 24, 2017 | 5.239 | 5.462 | 5.206 | 5.416 | 5,190,387 | +0.21(+4.03%) |
May 23, 2017 | 5.023 | 5.363 | 4.974 | 5.206 | 5,525,536 | +0.14(+2.85%) |
May 22, 2017 | 4.990 | 5.062 | 4.879 | 5.062 | 3,310,047 | +0.12(+2.52%) |
May 19, 2017 | 4.781 | 5.003 | 4.715 | 4.938 | 3,935,531 | +0.17(+3.57%) |
May 18, 2017 | 4.597 | 4.768 | 4.545 | 4.768 | 4,179,310 | +0.14(+3.12%) |
May 17, 2017 | 4.650 | 4.722 | 4.584 | 4.623 | 4,562,175 | -0.10(-2.08%) |
May 16, 2017 | 4.826 | 4.872 | 4.630 | 4.722 | 3,560,159 | -0.10(-2.04%) |
May 15, 2017 | 4.709 | 4.912 | 4.709 | 4.820 | 4,525,803 | +0.14(+3.08%) |
May 12, 2017 | 4.879 | 4.892 | 4.610 | 4.676 | 4,807,597 | -0.18(-3.77%) |
May 11, 2017 | 4.800 | 4.912 | 4.735 | 4.859 | 7,153,727 | +0.07(+1.37%) |
May 10, 2017 | 4.355 | 4.964 | 4.322 | 4.794 | 11,320,546 | +0.14(+2.95%) |
May 09, 2017 | 4.525 | 4.702 | 4.407 | 4.656 | 5,598,454 | +0.14(+3.04%) |
May 08, 2017 | 4.597 | 4.630 | 4.466 | 4.519 | 3,040,157 | -0.01(-0.14%) |
May 05, 2017 | 4.394 | 4.545 | 4.276 | 4.525 | 3,061,453 | +0.15(+3.44%) |
May 04, 2017 | 4.643 | 4.665 | 4.289 | 4.375 | 5,610,030 | -0.29(-6.18%) |
May 03, 2017 | 4.748 | 4.951 | 4.637 | 4.663 | 6,213,801 | -0.04(-0.84%) |
May 02, 2017 | 4.525 | 4.718 | 4.512 | 4.702 | 4,311,956 | +0.16(+3.61%) |