Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 6.930 | 6.930 | 6.500 | 6.540 | 35,362 | -0.38(-5.49%) |
Jul 28, 2017 | 6.740 | 6.950 | 6.740 | 6.920 | 8,773 | +0.14(+2.06%) |
Jul 27, 2017 | 6.800 | 7.200 | 6.780 | 6.780 | 76,855 | +0.09(+1.35%) |
Jul 26, 2017 | 7.000 | 7.000 | 6.100 | 6.690 | 242,423 | -0.66(-8.98%) |
Jul 25, 2017 | 7.150 | 7.350 | 7.150 | 7.350 | 38,368 | +0.23(+3.23%) |
Jul 24, 2017 | 6.885 | 7.140 | 6.885 | 7.120 | 12,328 | +0.29(+4.25%) |
Jul 21, 2017 | 6.800 | 7.040 | 6.750 | 6.830 | 18,848 | -0.02(-0.29%) |
Jul 20, 2017 | 6.870 | 6.880 | 6.720 | 6.850 | 7,901 | +0.14(+2.09%) |
Jul 19, 2017 | 6.780 | 6.890 | 6.690 | 6.710 | 28,917 | -0.01(-0.15%) |
Jul 18, 2017 | 7.010 | 7.010 | 6.660 | 6.720 | 44,798 | -0.29(-4.14%) |
Jul 17, 2017 | 7.320 | 7.320 | 6.890 | 7.010 | 31,779 | -0.40(-5.40%) |
Jul 14, 2017 | 7.130 | 7.450 | 7.090 | 7.410 | 53,670 | +0.39(+5.56%) |
Jul 13, 2017 | 7.090 | 7.110 | 6.820 | 7.020 | 22,117 | -0.03(-0.43%) |
Jul 12, 2017 | 7.000 | 7.160 | 6.960 | 7.050 | 21,013 | +0.09(+1.29%) |
Jul 11, 2017 | 6.550 | 7.000 | 6.550 | 6.960 | 27,090 | +0.32(+4.82%) |
Jul 10, 2017 | 6.830 | 6.830 | 6.580 | 6.640 | 33,167 | -0.24(-3.49%) |
Jul 07, 2017 | 7.070 | 7.090 | 6.690 | 6.880 | 27,351 | -0.18(-2.55%) |
Jul 06, 2017 | 7.190 | 7.250 | 7.010 | 7.060 | 14,909 | -0.16(-2.22%) |
Jul 05, 2017 | 7.320 | 7.365 | 7.170 | 7.220 | 10,408 | -0.19(-2.56%) |
Jul 04, 2017 | 7.400 | 7.420 | 7.210 | 7.410 | 6,636 | -0.03(-0.40%) |
Jul 03, 2017 | 7.440 | 7.440 | 7.440 | 7.440 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 7.480 | 7.595 | 7.370 | 7.440 | 23,814 | +0.00(+0.00%) |
Jun 29, 2017 | 7.330 | 7.700 | 7.300 | 7.440 | 32,960 | +0.00(+0.00%) |
Jun 28, 2017 | 7.500 | 7.500 | 7.150 | 7.440 | 32,222 | -0.22(-2.87%) |
Jun 27, 2017 | 7.930 | 7.970 | 7.580 | 7.660 | 55,124 | -0.32(-4.01%) |
Jun 26, 2017 | 7.600 | 8.150 | 7.080 | 7.980 | 216,273 | +0.38(+5.00%) |
Jun 23, 2017 | 6.270 | 7.600 | 6.240 | 7.600 | 298,090 | +1.28(+20.25%) |
Jun 22, 2017 | 5.910 | 6.370 | 5.570 | 6.320 | 466,876 | +0.51(+8.78%) |
Jun 21, 2017 | 5.770 | 5.850 | 5.690 | 5.810 | 51,429 | +0.02(+0.35%) |
Jun 20, 2017 | 5.920 | 5.980 | 5.650 | 5.790 | 55,473 | -0.22(-3.66%) |
Jun 19, 2017 | 6.020 | 6.160 | 5.900 | 6.010 | 68,319 | -0.04(-0.66%) |
Jun 16, 2017 | 6.170 | 6.170 | 5.920 | 6.050 | 75,653 | -0.16(-2.58%) |
Jun 15, 2017 | 6.190 | 6.270 | 6.060 | 6.210 | 48,158 | -0.01(-0.16%) |
Jun 14, 2017 | 6.170 | 6.250 | 6.170 | 6.220 | 53,852 | +0.05(+0.81%) |
Jun 13, 2017 | 6.150 | 6.220 | 6.120 | 6.170 | 34,132 | +0.04(+0.65%) |
Jun 12, 2017 | 6.150 | 6.210 | 6.060 | 6.130 | 43,025 | -0.02(-0.33%) |
Jun 09, 2017 | 6.170 | 6.200 | 6.020 | 6.150 | 46,183 | +0.03(+0.49%) |
Jun 08, 2017 | 5.960 | 6.240 | 5.900 | 6.120 | 58,408 | +0.05(+0.82%) |
Jun 07, 2017 | 6.020 | 6.090 | 6.020 | 6.070 | 32,966 | +0.02(+0.33%) |
Jun 06, 2017 | 6.030 | 6.120 | 6.000 | 6.050 | 59,546 | +0.03(+0.50%) |
Jun 05, 2017 | 6.150 | 6.200 | 5.910 | 6.020 | 105,030 | -0.11(-1.79%) |
Jun 02, 2017 | 5.230 | 6.170 | 5.230 | 6.130 | 180,841 | +0.87(+16.54%) |
Jun 01, 2017 | 4.880 | 5.300 | 4.880 | 5.260 | 107,423 | +0.47(+9.81%) |
May 31, 2017 | 4.710 | 4.990 | 4.700 | 4.790 | 501,732 | +0.03(+0.63%) |
May 30, 2017 | 4.700 | 4.880 | 4.600 | 4.760 | 195,886 | +0.03(+0.63%) |
May 29, 2017 | 5.000 | 5.020 | 4.700 | 4.730 | 54,686 | -0.27(-5.40%) |
May 26, 2017 | 4.720 | 5.060 | 4.700 | 5.000 | 104,520 | +0.29(+6.16%) |
May 25, 2017 | 4.600 | 4.840 | 4.600 | 4.710 | 65,933 | +0.04(+0.86%) |
May 24, 2017 | 4.670 | 4.690 | 4.600 | 4.670 | 71,319 | +0.04(+0.86%) |
May 23, 2017 | 4.580 | 4.850 | 4.580 | 4.630 | 55,296 | +0.10(+2.21%) |
May 19, 2017 | 4.410 | 4.540 | 4.380 | 4.530 | 69,493 | +0.15(+3.42%) |
May 18, 2017 | 4.500 | 4.510 | 4.340 | 4.380 | 110,208 | -0.14(-3.10%) |
May 17, 2017 | 4.590 | 4.700 | 4.520 | 4.520 | 203,664 | -0.03(-0.66%) |
May 16, 2017 | 4.800 | 4.800 | 4.520 | 4.550 | 199,749 | -0.21(-4.41%) |
May 15, 2017 | 4.990 | 5.010 | 4.730 | 4.760 | 77,884 | -0.11(-2.26%) |
May 12, 2017 | 5.060 | 5.130 | 4.860 | 4.870 | 135,603 | -0.22(-4.32%) |
May 11, 2017 | 5.520 | 5.520 | 4.920 | 5.090 | 204,789 | -0.36(-6.61%) |
May 10, 2017 | 7.510 | 7.530 | 5.000 | 5.450 | 1,542,496 | -2.26(-29.31%) |
May 09, 2017 | 7.490 | 7.760 | 7.470 | 7.710 | 77,981 | +0.21(+2.80%) |
May 08, 2017 | 7.570 | 7.570 | 7.500 | 7.500 | 17,198 | -0.09(-1.19%) |
May 05, 2017 | 7.650 | 7.700 | 7.530 | 7.590 | 44,120 | -0.10(-1.30%) |
May 04, 2017 | 7.890 | 7.890 | 7.600 | 7.690 | 147,192 | -0.25(-3.15%) |
May 03, 2017 | 7.430 | 7.950 | 7.430 | 7.940 | 149,680 | +0.49(+6.58%) |
May 02, 2017 | 7.450 | 7.640 | 7.420 | 7.450 | 85,156 | +0.03(+0.40%) |