Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 6.510 | 7.090 | 6.380 | 7.070 | 1,517,849 | +0.52(+7.94%) |
Jul 28, 2017 | 6.530 | 6.950 | 6.357 | 6.550 | 1,487,935 | +0.00(+0.00%) |
Jul 27, 2017 | 7.430 | 7.690 | 6.350 | 6.550 | 2,406,745 | -0.53(-7.49%) |
Jul 26, 2017 | 6.770 | 7.200 | 6.430 | 7.080 | 1,316,206 | +0.37(+5.51%) |
Jul 25, 2017 | 6.460 | 6.790 | 6.350 | 6.710 | 943,125 | +0.50(+8.05%) |
Jul 24, 2017 | 6.880 | 7.010 | 6.160 | 6.210 | 1,433,256 | -0.62(-9.08%) |
Jul 21, 2017 | 7.260 | 7.330 | 6.740 | 6.830 | 704,981 | -0.39(-5.40%) |
Jul 20, 2017 | 7.650 | 7.850 | 7.150 | 7.220 | 900,491 | -0.48(-6.23%) |
Jul 19, 2017 | 7.050 | 7.800 | 7.030 | 7.700 | 865,801 | +0.62(+8.76%) |
Jul 18, 2017 | 7.360 | 7.510 | 6.970 | 7.080 | 549,669 | -0.20(-2.75%) |
Jul 17, 2017 | 7.000 | 7.490 | 7.000 | 7.280 | 721,091 | +0.20(+2.82%) |
Jul 14, 2017 | 7.110 | 7.300 | 6.990 | 7.080 | 615,448 | +0.01(+0.14%) |
Jul 13, 2017 | 6.510 | 7.100 | 6.500 | 7.070 | 673,951 | +0.54(+8.27%) |
Jul 12, 2017 | 6.640 | 6.920 | 6.480 | 6.530 | 497,150 | +0.04(+0.62%) |
Jul 11, 2017 | 6.610 | 6.760 | 6.320 | 6.490 | 622,542 | -0.10(-1.52%) |
Jul 10, 2017 | 6.250 | 6.690 | 6.240 | 6.590 | 605,970 | +0.11(+1.70%) |
Jul 07, 2017 | 6.440 | 6.526 | 6.130 | 6.480 | 899,255 | -0.03(-0.46%) |
Jul 06, 2017 | 6.910 | 6.930 | 6.450 | 6.510 | 714,590 | -0.32(-4.69%) |
Jul 05, 2017 | 6.990 | 7.080 | 6.650 | 6.830 | 799,044 | -0.30(-4.21%) |
Jul 03, 2017 | 6.970 | 7.450 | 6.910 | 7.130 | 913,172 | +0.28(+4.09%) |
Jun 30, 2017 | 6.920 | 7.030 | 6.640 | 6.850 | 598,141 | +0.00(+0.00%) |
Jun 29, 2017 | 6.910 | 7.310 | 6.780 | 6.850 | 1,172,294 | -0.02(-0.29%) |
Jun 28, 2017 | 6.910 | 7.330 | 6.860 | 6.870 | 1,282,483 | -0.05(-0.72%) |
Jun 27, 2017 | 6.430 | 7.127 | 6.430 | 6.920 | 1,328,528 | +0.55(+8.63%) |
Jun 26, 2017 | 6.260 | 6.530 | 6.075 | 6.370 | 536,214 | +0.16(+2.58%) |
Jun 23, 2017 | 6.030 | 6.290 | 5.940 | 6.210 | 1,024,924 | +0.18(+2.99%) |
Jun 22, 2017 | 6.080 | 6.240 | 6.000 | 6.030 | 480,203 | +0.01(+0.17%) |
Jun 21, 2017 | 6.550 | 6.587 | 5.830 | 6.020 | 1,268,519 | -0.54(-8.23%) |
Jun 20, 2017 | 6.270 | 6.580 | 5.950 | 6.560 | 1,403,636 | +0.19(+2.98%) |
Jun 19, 2017 | 6.590 | 6.710 | 6.280 | 6.370 | 864,452 | -0.19(-2.90%) |
Jun 16, 2017 | 6.600 | 6.680 | 6.320 | 6.560 | 1,805,694 | -0.04(-0.61%) |
Jun 15, 2017 | 6.920 | 7.189 | 6.580 | 6.600 | 839,631 | -0.40(-5.71%) |
Jun 14, 2017 | 7.660 | 7.700 | 6.870 | 7.000 | 886,391 | -0.68(-8.85%) |
Jun 13, 2017 | 7.140 | 7.776 | 7.040 | 7.680 | 700,160 | +0.57(+8.02%) |
Jun 12, 2017 | 7.420 | 7.585 | 7.030 | 7.110 | 1,202,101 | -0.15(-2.07%) |
Jun 09, 2017 | 6.940 | 7.470 | 6.780 | 7.260 | 1,083,119 | +0.38(+5.52%) |
Jun 08, 2017 | 6.880 | 7.215 | 6.850 | 6.880 | 690,662 | -0.09(-1.29%) |
Jun 07, 2017 | 7.540 | 7.670 | 6.850 | 6.970 | 970,737 | -0.65(-8.53%) |
Jun 06, 2017 | 7.510 | 7.640 | 7.085 | 7.620 | 946,598 | +0.03(+0.40%) |
Jun 05, 2017 | 7.610 | 7.730 | 7.450 | 7.590 | 585,389 | -0.10(-1.30%) |
Jun 02, 2017 | 7.770 | 7.810 | 7.490 | 7.690 | 703,281 | -0.18(-2.29%) |
Jun 01, 2017 | 7.460 | 7.980 | 7.440 | 7.870 | 646,570 | +0.30(+3.96%) |
May 31, 2017 | 7.350 | 7.730 | 7.284 | 7.570 | 893,245 | +0.04(+0.53%) |
May 30, 2017 | 8.100 | 8.100 | 7.470 | 7.530 | 1,082,732 | -0.65(-7.95%) |
May 26, 2017 | 8.120 | 8.260 | 8.020 | 8.180 | 618,932 | +0.08(+0.99%) |
May 25, 2017 | 8.270 | 8.630 | 7.950 | 8.100 | 1,087,472 | -0.24(-2.88%) |
May 24, 2017 | 8.160 | 8.536 | 8.110 | 8.340 | 902,326 | +0.08(+0.97%) |
May 23, 2017 | 8.540 | 8.680 | 8.170 | 8.260 | 728,455 | -0.46(-5.28%) |
May 22, 2017 | 9.080 | 9.080 | 8.545 | 8.720 | 850,876 | -0.27(-3.00%) |
May 19, 2017 | 9.250 | 9.358 | 8.950 | 8.990 | 698,198 | -0.14(-1.53%) |
May 18, 2017 | 9.090 | 9.360 | 8.995 | 9.130 | 940,116 | -0.01(-0.11%) |
May 17, 2017 | 8.900 | 9.260 | 8.750 | 9.140 | 984,158 | +0.24(+2.70%) |
May 16, 2017 | 8.870 | 8.955 | 8.520 | 8.900 | 763,029 | +0.32(+3.73%) |
May 15, 2017 | 8.620 | 8.800 | 8.440 | 8.580 | 820,616 | +0.36(+4.38%) |
May 12, 2017 | 8.060 | 8.370 | 7.920 | 8.220 | 747,726 | +0.14(+1.73%) |
May 11, 2017 | 8.500 | 8.680 | 7.910 | 8.080 | 1,128,065 | -0.30(-3.58%) |
May 10, 2017 | 7.800 | 8.770 | 7.750 | 8.380 | 1,558,287 | +0.66(+8.55%) |
May 09, 2017 | 7.810 | 7.840 | 7.390 | 7.720 | 942,350 | +0.17(+2.25%) |
May 08, 2017 | 7.590 | 7.860 | 7.480 | 7.550 | 1,139,271 | -0.02(-0.26%) |
May 05, 2017 | 6.940 | 7.960 | 6.830 | 7.570 | 2,310,401 | +0.65(+9.39%) |
May 04, 2017 | 6.850 | 7.119 | 6.630 | 6.920 | 1,817,225 | -0.02(-0.29%) |
May 03, 2017 | 6.350 | 7.090 | 6.220 | 6.940 | 2,595,270 | +0.59(+9.29%) |
May 02, 2017 | 6.520 | 6.660 | 6.210 | 6.350 | 1,937,273 | -0.22(-3.35%) |