Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 8.010 | 8.090 | 7.740 | 7.750 | 770,409 | +0.05(+0.65%) |
Jul 28, 2017 | 7.540 | 7.835 | 7.290 | 7.700 | 382,138 | +0.15(+1.99%) |
Jul 27, 2017 | 7.520 | 7.680 | 7.480 | 7.550 | 267,188 | +0.03(+0.40%) |
Jul 26, 2017 | 7.390 | 7.590 | 7.390 | 7.520 | 188,803 | -0.03(-0.40%) |
Jul 25, 2017 | 7.550 | 7.650 | 7.495 | 7.550 | 217,949 | +0.10(+1.34%) |
Jul 24, 2017 | 7.410 | 7.570 | 7.410 | 7.450 | 229,469 | +0.06(+0.81%) |
Jul 21, 2017 | 7.610 | 7.610 | 7.300 | 7.390 | 365,247 | -0.11(-1.47%) |
Jul 20, 2017 | 7.540 | 7.630 | 7.490 | 7.500 | 255,366 | -0.07(-0.92%) |
Jul 19, 2017 | 7.560 | 7.660 | 7.490 | 7.570 | 144,865 | +0.00(+0.00%) |
Jul 18, 2017 | 7.470 | 7.590 | 7.430 | 7.570 | 173,872 | +0.02(+0.26%) |
Jul 17, 2017 | 7.610 | 7.680 | 7.470 | 7.550 | 202,794 | -0.05(-0.66%) |
Jul 14, 2017 | 7.560 | 7.560 | 7.560 | 7.600 | 139,730 | -0.05(-0.65%) |
Jul 13, 2017 | 7.670 | 7.740 | 7.620 | 7.650 | 125,188 | -0.05(-0.65%) |
Jul 12, 2017 | 7.710 | 7.800 | 7.610 | 7.700 | 255,797 | +0.01(+0.13%) |
Jul 11, 2017 | 7.710 | 7.810 | 7.630 | 7.690 | 367,287 | +0.03(+0.39%) |
Jul 10, 2017 | 7.650 | 7.770 | 7.620 | 7.660 | 120,979 | -0.01(-0.13%) |
Jul 07, 2017 | 7.680 | 7.730 | 7.610 | 7.670 | 196,000 | +0.02(+0.26%) |
Jul 06, 2017 | 7.600 | 7.760 | 7.540 | 7.650 | 442,346 | +0.04(+0.53%) |
Jul 05, 2017 | 7.670 | 7.670 | 7.489 | 7.610 | 239,489 | -0.07(-0.91%) |
Jul 03, 2017 | 7.600 | 7.735 | 7.460 | 7.680 | 140,635 | +0.10(+1.32%) |
Jun 30, 2017 | 7.770 | 7.805 | 7.560 | 7.580 | 289,431 | -0.16(-2.07%) |
Jun 29, 2017 | 7.720 | 7.800 | 7.660 | 7.740 | 428,627 | +0.13(+1.71%) |
Jun 28, 2017 | 7.680 | 7.685 | 7.550 | 7.610 | 274,930 | +0.00(+0.00%) |
Jun 27, 2017 | 7.470 | 7.650 | 7.370 | 7.610 | 490,827 | +0.18(+2.42%) |
Jun 26, 2017 | 7.280 | 7.495 | 7.220 | 7.430 | 438,391 | +0.17(+2.34%) |
Jun 23, 2017 | 7.300 | 7.260 | 639,347 | +0.01(+0.14%) | ||
Jun 22, 2017 | 7.210 | 7.295 | 7.190 | 7.250 | 118,808 | +0.00(+0.00%) |
Jun 21, 2017 | 7.260 | 7.295 | 7.130 | 7.250 | 333,436 | -0.01(-0.14%) |
Jun 20, 2017 | 7.250 | 7.310 | 7.150 | 7.260 | 346,403 | -0.04(-0.55%) |
Jun 19, 2017 | 7.200 | 7.360 | 7.130 | 7.300 | 308,122 | +0.11(+1.53%) |
Jun 16, 2017 | 6.980 | 7.290 | 6.970 | 7.190 | 516,989 | +0.26(+3.75%) |
Jun 15, 2017 | 6.580 | 6.940 | 6.470 | 6.930 | 441,540 | +0.27(+4.05%) |
Jun 14, 2017 | 6.590 | 6.680 | 6.420 | 6.660 | 497,183 | +0.03(+0.45%) |
Jun 13, 2017 | 6.480 | 6.660 | 6.410 | 6.630 | 493,779 | +0.17(+2.63%) |
Jun 12, 2017 | 6.520 | 6.660 | 6.370 | 6.460 | 153,802 | -0.04(-0.62%) |
Jun 09, 2017 | 6.400 | 6.580 | 6.350 | 6.500 | 274,153 | +0.16(+2.52%) |
Jun 08, 2017 | 6.150 | 6.500 | 6.110 | 6.340 | 163,392 | +0.22(+3.59%) |
Jun 07, 2017 | 6.180 | 6.180 | 6.050 | 6.120 | 156,556 | -0.02(-0.33%) |
Jun 06, 2017 | 6.100 | 6.170 | 6.020 | 6.140 | 152,007 | -0.01(-0.16%) |
Jun 05, 2017 | 6.200 | 6.270 | 6.140 | 6.150 | 226,080 | -0.03(-0.49%) |
Jun 02, 2017 | 6.150 | 6.300 | 6.130 | 6.180 | 295,661 | +0.01(+0.16%) |
Jun 01, 2017 | 6.150 | 6.180 | 6.030 | 6.170 | 287,795 | +0.05(+0.82%) |
May 31, 2017 | 6.110 | 6.170 | 6.040 | 6.120 | 235,523 | +0.01(+0.16%) |
May 30, 2017 | 6.130 | 6.190 | 6.050 | 6.110 | 314,121 | -0.01(-0.16%) |
May 26, 2017 | 6.210 | 6.280 | 6.070 | 6.120 | 256,578 | -0.09(-1.45%) |
May 25, 2017 | 6.150 | 6.240 | 6.095 | 6.210 | 283,148 | +0.09(+1.47%) |
May 24, 2017 | 6.230 | 6.300 | 6.110 | 6.120 | 164,571 | -0.11(-1.77%) |
May 23, 2017 | 6.160 | 6.310 | 6.140 | 6.230 | 269,038 | +0.09(+1.47%) |
May 22, 2017 | 6.230 | 6.230 | 6.105 | 6.140 | 441,236 | -0.08(-1.29%) |
May 19, 2017 | 6.210 | 6.270 | 6.179 | 6.220 | 292,618 | +0.06(+0.97%) |
May 18, 2017 | 6.300 | 6.339 | 6.160 | 6.160 | 309,848 | -0.15(-2.38%) |
May 17, 2017 | 6.320 | 6.360 | 6.260 | 6.310 | 363,138 | -0.15(-2.32%) |
May 16, 2017 | 6.570 | 6.600 | 6.390 | 6.460 | 181,225 | -0.11(-1.67%) |
May 15, 2017 | 6.550 | 6.680 | 6.500 | 6.570 | 269,081 | +0.02(+0.31%) |
May 12, 2017 | 6.450 | 6.580 | 6.350 | 6.550 | 407,514 | +0.06(+0.92%) |
May 11, 2017 | 6.560 | 6.570 | 6.420 | 6.490 | 273,357 | -0.13(-1.96%) |
May 10, 2017 | 6.660 | 6.720 | 6.510 | 6.620 | 266,108 | -0.11(-1.63%) |
May 09, 2017 | 6.770 | 6.815 | 6.595 | 6.730 | 360,163 | -0.06(-0.88%) |
May 08, 2017 | 6.760 | 6.920 | 6.680 | 6.790 | 421,896 | +0.03(+0.44%) |
May 05, 2017 | 6.790 | 6.790 | 6.520 | 6.760 | 346,409 | -0.03(-0.44%) |
May 04, 2017 | 6.820 | 6.845 | 6.625 | 6.790 | 287,162 | +0.03(+0.44%) |
May 03, 2017 | 6.650 | 6.850 | 6.650 | 6.760 | 449,726 | +0.04(+0.60%) |
May 02, 2017 | 6.750 | 6.970 | 6.621 | 6.720 | 571,253 | -0.01(-0.15%) |