Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 8.650 | 8.800 | 8.450 | 8.750 | 596,044 | +0.10(+1.16%) |
Jul 28, 2017 | 8.800 | 8.800 | 8.450 | 8.650 | 770,658 | -0.15(-1.70%) |
Jul 27, 2017 | 8.100 | 8.900 | 8.050 | 8.800 | 3,423,392 | +1.20(+15.79%) |
Jul 26, 2017 | 7.400 | 7.750 | 7.300 | 7.600 | 739,492 | +0.25(+3.40%) |
Jul 25, 2017 | 7.450 | 7.550 | 7.150 | 7.350 | 491,786 | -0.20(-2.65%) |
Jul 24, 2017 | 7.450 | 7.575 | 7.239 | 7.550 | 374,903 | +0.15(+2.03%) |
Jul 21, 2017 | 7.750 | 7.800 | 7.350 | 7.400 | 474,032 | -0.20(-2.63%) |
Jul 20, 2017 | 7.250 | 7.600 | 7.245 | 7.600 | 836,700 | +0.35(+4.83%) |
Jul 19, 2017 | 7.150 | 7.275 | 7.050 | 7.250 | 282,001 | +0.15(+2.11%) |
Jul 18, 2017 | 7.000 | 7.175 | 6.900 | 7.100 | 302,714 | +0.05(+0.71%) |
Jul 17, 2017 | 7.200 | 7.200 | 7.000 | 7.050 | 229,792 | -0.15(-2.08%) |
Jul 14, 2017 | 7.350 | 7.350 | 7.050 | 7.200 | 216,144 | -0.10(-1.37%) |
Jul 13, 2017 | 6.900 | 7.300 | 6.900 | 7.300 | 682,946 | +0.35(+5.04%) |
Jul 12, 2017 | 6.950 | 7.000 | 6.850 | 6.950 | 308,031 | +0.15(+2.21%) |
Jul 11, 2017 | 6.650 | 6.900 | 6.600 | 6.800 | 369,392 | +0.10(+1.49%) |
Jul 10, 2017 | 6.550 | 6.800 | 6.500 | 6.700 | 431,015 | +0.10(+1.52%) |
Jul 07, 2017 | 6.400 | 6.600 | 6.380 | 6.600 | 399,612 | +0.25(+3.94%) |
Jul 06, 2017 | 6.300 | 6.600 | 6.225 | 6.350 | 479,277 | +0.00(+0.00%) |
Jul 05, 2017 | 6.150 | 6.400 | 6.100 | 6.350 | 325,144 | +0.25(+4.10%) |
Jul 03, 2017 | 6.350 | 6.400 | 5.950 | 6.100 | 408,128 | -0.25(-3.94%) |
Jun 30, 2017 | 6.450 | 6.550 | 6.300 | 6.350 | 386,877 | -0.15(-2.31%) |
Jun 29, 2017 | 6.500 | 6.550 | 6.300 | 6.500 | 384,429 | -0.10(-1.52%) |
Jun 28, 2017 | 6.400 | 6.750 | 6.375 | 6.600 | 477,687 | +0.25(+3.94%) |
Jun 27, 2017 | 6.650 | 6.650 | 6.250 | 6.350 | 487,000 | -0.35(-5.22%) |
Jun 26, 2017 | 6.800 | 7.100 | 6.650 | 6.700 | 539,601 | -0.15(-2.19%) |
Jun 23, 2017 | 6.900 | 6.850 | 4,580,504 | +0.25(+3.79%) | ||
Jun 22, 2017 | 6.600 | 6.800 | 6.500 | 6.600 | 492,348 | +0.00(+0.00%) |
Jun 21, 2017 | 6.800 | 6.900 | 6.460 | 6.600 | 574,164 | -0.20(-2.94%) |
Jun 20, 2017 | 6.850 | 6.850 | 6.600 | 6.800 | 427,054 | +0.00(+0.00%) |
Jun 19, 2017 | 6.650 | 6.800 | 6.550 | 6.800 | 574,747 | +0.35(+5.43%) |
Jun 16, 2017 | 6.250 | 6.550 | 6.250 | 6.450 | 481,211 | +0.25(+4.03%) |
Jun 15, 2017 | 6.300 | 6.340 | 6.040 | 6.200 | 568,557 | -0.10(-1.59%) |
Jun 14, 2017 | 6.500 | 6.600 | 6.300 | 6.300 | 344,840 | -0.15(-2.33%) |
Jun 13, 2017 | 6.550 | 6.630 | 6.400 | 6.450 | 337,129 | -0.05(-0.77%) |
Jun 12, 2017 | 6.600 | 6.740 | 6.500 | 6.500 | 330,324 | -0.10(-1.52%) |
Jun 09, 2017 | 7.050 | 7.100 | 6.550 | 6.600 | 556,548 | -0.40(-5.71%) |
Jun 08, 2017 | 6.850 | 7.000 | 6.690 | 7.000 | 700,818 | +0.55(+8.53%) |
Jun 07, 2017 | 6.650 | 6.700 | 6.450 | 6.450 | 202,948 | -0.15(-2.27%) |
Jun 06, 2017 | 6.600 | 6.650 | 6.475 | 6.600 | 117,938 | +0.00(+0.00%) |
Jun 05, 2017 | 6.250 | 6.650 | 6.200 | 6.600 | 302,197 | +0.30(+4.76%) |
Jun 02, 2017 | 6.650 | 6.800 | 6.250 | 6.300 | 625,479 | -0.35(-5.26%) |
Jun 01, 2017 | 6.650 | 6.725 | 6.400 | 6.650 | 373,908 | +0.00(+0.00%) |
May 31, 2017 | 7.000 | 7.000 | 6.700 | 6.650 | 392,379 | -0.30(-4.32%) |
May 30, 2017 | 6.750 | 7.000 | 6.750 | 6.950 | 305,724 | +0.25(+3.73%) |
May 26, 2017 | 6.800 | 6.850 | 6.600 | 6.700 | 200,775 | -0.10(-1.47%) |
May 25, 2017 | 6.700 | 6.850 | 6.600 | 6.800 | 245,293 | +0.10(+1.49%) |
May 24, 2017 | 7.000 | 7.000 | 6.590 | 6.700 | 400,221 | -0.25(-3.60%) |
May 23, 2017 | 6.900 | 6.975 | 6.850 | 6.950 | 215,480 | +0.05(+0.72%) |
May 22, 2017 | 6.950 | 7.010 | 6.840 | 6.900 | 279,517 | -0.05(-0.72%) |
May 19, 2017 | 7.000 | 7.033 | 6.850 | 6.950 | 285,489 | +0.00(+0.00%) |
May 18, 2017 | 6.950 | 6.975 | 6.850 | 6.950 | 493,042 | +0.00(+0.00%) |
May 17, 2017 | 7.450 | 7.550 | 6.950 | 6.950 | 608,177 | -0.70(-9.15%) |
May 16, 2017 | 7.200 | 7.825 | 6.850 | 7.650 | 741,844 | +0.30(+4.08%) |
May 15, 2017 | 7.250 | 7.400 | 7.200 | 7.350 | 357,699 | +0.15(+2.08%) |
May 12, 2017 | 7.000 | 7.450 | 7.000 | 7.200 | 614,761 | +0.15(+2.13%) |
May 11, 2017 | 7.050 | 7.200 | 6.950 | 7.050 | 305,692 | -0.05(-0.70%) |
May 10, 2017 | 7.100 | 7.100 | 6.900 | 7.100 | 311,492 | +0.00(+0.00%) |
May 09, 2017 | 6.900 | 7.150 | 6.874 | 7.100 | 368,230 | +0.30(+4.41%) |
May 08, 2017 | 6.850 | 7.000 | 6.800 | 6.800 | 327,667 | -0.10(-1.45%) |
May 05, 2017 | 6.750 | 6.900 | 6.500 | 6.900 | 399,947 | +0.15(+2.22%) |
May 04, 2017 | 6.850 | 6.950 | 6.700 | 6.750 | 395,947 | +0.00(+0.00%) |
May 03, 2017 | 7.050 | 7.050 | 6.700 | 6.750 | 445,568 | -0.30(-4.26%) |
May 02, 2017 | 7.050 | 7.129 | 6.850 | 7.050 | 515,194 | -0.05(-0.70%) |