Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 7.093 | 7.110 | 7.068 | 7.087 | 2,393,846 | -0.06(-0.79%) |
Jul 28, 2017 | 7.099 | 7.146 | 7.087 | 7.143 | 2,681,042 | -0.04(-0.61%) |
Jul 27, 2017 | 7.187 | 7.200 | 7.118 | 7.187 | 3,547,801 | +0.29(+4.19%) |
Jul 26, 2017 | 6.917 | 6.917 | 6.848 | 6.898 | 2,013,312 | +0.06(+0.92%) |
Jul 25, 2017 | 6.917 | 6.930 | 6.829 | 6.835 | 1,668,317 | +0.00(+0.00%) |
Jul 24, 2017 | 6.829 | 6.861 | 6.798 | 6.835 | 1,470,233 | +0.00(+0.00%) |
Jul 21, 2017 | 6.867 | 6.873 | 6.791 | 6.835 | 1,235,741 | -0.01(-0.18%) |
Jul 20, 2017 | 6.842 | 6.873 | 6.820 | 6.848 | 1,491,609 | +0.10(+1.49%) |
Jul 19, 2017 | 6.747 | 6.764 | 6.735 | 6.747 | 1,072,267 | -0.01(-0.19%) |
Jul 18, 2017 | 6.779 | 6.801 | 6.754 | 6.760 | 1,188,517 | +0.00(+0.00%) |
Jul 17, 2017 | 6.735 | 6.766 | 6.735 | 6.760 | 1,186,962 | +0.06(+0.84%) |
Jul 14, 2017 | 6.716 | 6.726 | 6.685 | 6.704 | 1,659,890 | -0.01(-0.09%) |
Jul 13, 2017 | 6.678 | 6.722 | 6.666 | 6.710 | 2,097,542 | +0.13(+1.91%) |
Jul 12, 2017 | 6.540 | 6.590 | 6.540 | 6.584 | 2,222,034 | +0.06(+0.87%) |
Jul 11, 2017 | 6.490 | 6.534 | 6.490 | 6.528 | 1,351,681 | +0.06(+0.97%) |
Jul 10, 2017 | 6.415 | 6.484 | 6.408 | 6.465 | 1,502,843 | -0.03(-0.48%) |
Jul 07, 2017 | 6.477 | 6.515 | 6.446 | 6.496 | 1,665,834 | +0.03(+0.39%) |
Jul 06, 2017 | 6.458 | 6.502 | 6.440 | 6.471 | 1,916,331 | -0.01(-0.10%) |
Jul 05, 2017 | 6.528 | 6.528 | 6.446 | 6.477 | 2,352,460 | -0.11(-1.62%) |
Jul 03, 2017 | 6.597 | 6.616 | 6.578 | 6.584 | 835,776 | +0.06(+0.87%) |
Jun 30, 2017 | 6.565 | 6.568 | 6.477 | 6.528 | 1,475,068 | +0.00(+0.00%) |
Jun 29, 2017 | 6.584 | 6.584 | 6.506 | 6.528 | 1,852,200 | -0.10(-1.52%) |
Jun 28, 2017 | 6.634 | 6.653 | 6.584 | 6.628 | 2,360,356 | -0.05(-0.75%) |
Jun 27, 2017 | 6.685 | 6.710 | 6.672 | 6.678 | 1,507,488 | -0.02(-0.28%) |
Jun 26, 2017 | 6.729 | 6.747 | 6.697 | 6.697 | 1,530,840 | +0.01(+0.19%) |
Jun 23, 2017 | 6.678 | 6.691 | 6.647 | 6.685 | 1,818,501 | +0.03(+0.38%) |
Jun 22, 2017 | 6.672 | 6.678 | 6.647 | 6.660 | 2,207,386 | -0.02(-0.28%) |
Jun 21, 2017 | 6.678 | 6.713 | 6.660 | 6.678 | 1,503,297 | -0.02(-0.28%) |
Jun 20, 2017 | 6.785 | 6.785 | 6.691 | 6.697 | 1,330,438 | -0.12(-1.75%) |
Jun 19, 2017 | 6.842 | 6.867 | 6.804 | 6.817 | 1,782,121 | +0.03(+0.46%) |
Jun 16, 2017 | 6.747 | 6.798 | 6.729 | 6.785 | 2,000,843 | +0.10(+1.50%) |
Jun 15, 2017 | 6.685 | 6.735 | 6.672 | 6.685 | 2,372,162 | -0.21(-3.10%) |
Jun 14, 2017 | 6.993 | 6.999 | 6.892 | 6.898 | 2,455,464 | -0.04(-0.63%) |
Jun 13, 2017 | 6.936 | 6.967 | 6.905 | 6.942 | 1,110,202 | +0.04(+0.57%) |
Jun 12, 2017 | 6.903 | 6.908 | 6.872 | 6.903 | 1,872,138 | +0.01(+0.18%) |
Jun 09, 2017 | 6.946 | 6.961 | 6.862 | 6.890 | 2,620,921 | -0.08(-1.15%) |
Jun 08, 2017 | 6.976 | 6.977 | 6.952 | 6.970 | 2,484,366 | -0.01(-0.09%) |
Jun 07, 2017 | 6.970 | 7.010 | 6.933 | 6.976 | 2,013,256 | -0.01(-0.09%) |
Jun 06, 2017 | 6.958 | 7.010 | 6.958 | 6.983 | 1,946,999 | +0.02(+0.27%) |
Jun 05, 2017 | 6.921 | 6.970 | 6.909 | 6.964 | 1,581,575 | -0.02(-0.26%) |
Jun 02, 2017 | 6.964 | 6.983 | 6.952 | 6.983 | 1,159,520 | +0.07(+0.98%) |
Jun 01, 2017 | 6.866 | 6.915 | 6.848 | 6.915 | 1,328,613 | +0.01(+0.09%) |
May 31, 2017 | 6.933 | 6.958 | 6.890 | 6.909 | 2,620,999 | +0.02(+0.27%) |
May 30, 2017 | 6.915 | 6.933 | 6.878 | 6.890 | 1,506,530 | -0.04(-0.62%) |
May 26, 2017 | 6.909 | 6.943 | 6.896 | 6.933 | 1,100,727 | -0.02(-0.35%) |
May 25, 2017 | 6.958 | 6.983 | 6.946 | 6.958 | 1,769,452 | +0.06(+0.89%) |
May 24, 2017 | 6.859 | 6.896 | 6.847 | 6.896 | 1,504,690 | -0.02(-0.36%) |
May 23, 2017 | 6.946 | 6.961 | 6.903 | 6.921 | 1,677,365 | +0.02(+0.36%) |
May 22, 2017 | 6.921 | 6.940 | 6.890 | 6.896 | 1,949,289 | +0.03(+0.45%) |
May 19, 2017 | 6.841 | 6.890 | 6.841 | 6.866 | 2,276,911 | +0.18(+2.76%) |
May 18, 2017 | 6.607 | 6.687 | 6.588 | 6.681 | 4,185,010 | -0.05(-0.73%) |
May 17, 2017 | 6.810 | 6.838 | 6.730 | 6.730 | 2,694,513 | -0.18(-2.58%) |
May 16, 2017 | 6.921 | 6.921 | 6.878 | 6.909 | 1,596,072 | +0.06(+0.90%) |
May 15, 2017 | 6.786 | 6.847 | 6.779 | 6.847 | 1,647,150 | +0.04(+0.63%) |
May 12, 2017 | 6.736 | 6.804 | 6.718 | 6.804 | 2,457,912 | +0.10(+1.47%) |
May 11, 2017 | 6.736 | 6.739 | 6.671 | 6.706 | 3,520,451 | -0.31(-4.39%) |
May 10, 2017 | 6.964 | 7.023 | 6.958 | 7.013 | 1,637,742 | +0.01(+0.09%) |
May 09, 2017 | 7.001 | 7.026 | 6.977 | 7.007 | 1,992,114 | -0.03(-0.44%) |
May 08, 2017 | 7.063 | 7.069 | 7.023 | 7.038 | 3,068,620 | -0.12(-1.72%) |
May 05, 2017 | 7.093 | 7.167 | 7.075 | 7.161 | 2,297,619 | +0.10(+1.39%) |
May 04, 2017 | 6.983 | 7.069 | 6.980 | 7.063 | 2,067,070 | +0.15(+2.23%) |
May 03, 2017 | 6.933 | 6.933 | 6.903 | 6.909 | 1,689,824 | -0.04(-0.62%) |
May 02, 2017 | 6.921 | 6.952 | 6.915 | 6.952 | 1,782,594 | +0.11(+1.62%) |