Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 7.092 | 7.096 | 6.852 | 7.028 | 531,056 | -0.06(-0.91%) |
Jul 28, 2017 | 7.152 | 7.251 | 7.083 | 7.092 | 304,330 | -0.05(-0.69%) |
Jul 27, 2017 | 7.308 | 7.308 | 7.112 | 7.142 | 609,817 | -0.15(-2.11%) |
Jul 26, 2017 | 7.341 | 7.392 | 7.229 | 7.296 | 247,543 | -0.02(-0.28%) |
Jul 25, 2017 | 7.354 | 7.391 | 7.296 | 7.316 | 221,613 | -0.03(-0.40%) |
Jul 24, 2017 | 7.296 | 7.371 | 7.242 | 7.346 | 221,937 | +0.07(+0.97%) |
Jul 21, 2017 | 7.283 | 7.329 | 7.162 | 7.275 | 178,488 | -0.00(-0.06%) |
Jul 20, 2017 | 7.404 | 7.412 | 7.134 | 7.279 | 177,477 | -0.10(-1.30%) |
Jul 19, 2017 | 7.362 | 7.429 | 7.334 | 7.375 | 169,494 | +0.02(+0.23%) |
Jul 18, 2017 | 7.262 | 7.391 | 7.262 | 7.358 | 229,227 | +0.10(+1.32%) |
Jul 17, 2017 | 7.287 | 7.379 | 7.246 | 7.262 | 199,947 | -0.05(-0.74%) |
Jul 14, 2017 | 7.283 | 7.379 | 7.162 | 7.316 | 399,054 | +0.05(+0.75%) |
Jul 13, 2017 | 7.192 | 7.275 | 7.129 | 7.262 | 165,998 | +0.06(+0.81%) |
Jul 12, 2017 | 7.225 | 7.333 | 7.171 | 7.204 | 307,855 | -0.02(-0.29%) |
Jul 11, 2017 | 7.379 | 7.379 | 7.167 | 7.225 | 269,446 | +0.02(+0.23%) |
Jul 10, 2017 | 6.933 | 7.254 | 6.933 | 7.208 | 1,018,239 | +0.32(+4.66%) |
Jul 07, 2017 | 6.892 | 6.925 | 6.788 | 6.888 | 267,240 | -0.02(-0.36%) |
Jul 06, 2017 | 7.025 | 7.040 | 6.850 | 6.913 | 217,912 | -0.08(-1.13%) |
Jul 05, 2017 | 7.008 | 7.071 | 6.846 | 6.992 | 243,189 | -0.03(-0.47%) |
Jul 03, 2017 | 6.838 | 7.046 | 6.838 | 7.025 | 67,309 | +0.21(+3.12%) |
Jun 30, 2017 | 6.983 | 7.004 | 6.767 | 6.813 | 343,418 | -0.08(-1.15%) |
Jun 29, 2017 | 6.767 | 7.029 | 6.719 | 6.892 | 374,064 | +0.08(+1.22%) |
Jun 28, 2017 | 6.654 | 6.888 | 6.654 | 6.808 | 124,936 | +0.15(+2.32%) |
Jun 27, 2017 | 6.700 | 6.888 | 6.625 | 6.654 | 138,711 | -0.02(-0.25%) |
Jun 26, 2017 | 6.725 | 6.783 | 6.646 | 6.671 | 203,110 | -0.04(-0.56%) |
Jun 23, 2017 | 6.559 | 6.775 | 6.500 | 6.709 | 272,110 | +0.17(+2.61%) |
Jun 22, 2017 | 6.484 | 6.646 | 6.413 | 6.538 | 170,863 | +0.07(+1.16%) |
Jun 21, 2017 | 6.584 | 6.613 | 6.363 | 6.463 | 149,082 | -0.12(-1.77%) |
Jun 20, 2017 | 6.629 | 6.659 | 6.500 | 6.579 | 199,925 | -0.10(-1.50%) |
Jun 19, 2017 | 6.871 | 6.871 | 6.534 | 6.679 | 304,795 | -0.20(-2.96%) |
Jun 16, 2017 | 6.871 | 6.975 | 6.734 | 6.883 | 2,205,787 | +0.01(+0.18%) |
Jun 15, 2017 | 6.888 | 7.079 | 6.767 | 6.871 | 364,286 | -0.07(-1.02%) |
Jun 14, 2017 | 7.025 | 7.092 | 6.825 | 6.942 | 483,488 | -0.11(-1.59%) |
Jun 13, 2017 | 6.900 | 7.087 | 6.883 | 7.054 | 548,081 | +0.16(+2.29%) |
Jun 12, 2017 | 6.509 | 6.967 | 6.509 | 6.896 | 907,980 | +0.47(+7.39%) |
Jun 09, 2017 | 6.321 | 6.500 | 6.263 | 6.421 | 182,681 | +0.11(+1.78%) |
Jun 08, 2017 | 6.238 | 6.332 | 6.217 | 6.309 | 262,052 | +0.10(+1.54%) |
Jun 07, 2017 | 6.405 | 6.454 | 5.955 | 6.213 | 628,976 | -0.21(-3.31%) |
Jun 06, 2017 | 6.392 | 6.450 | 6.246 | 6.425 | 199,947 | +0.05(+0.85%) |
Jun 05, 2017 | 6.554 | 6.613 | 6.334 | 6.371 | 208,659 | -0.17(-2.61%) |
Jun 02, 2017 | 6.613 | 6.613 | 6.521 | 6.542 | 162,237 | -0.08(-1.19%) |
Jun 01, 2017 | 6.417 | 6.629 | 6.359 | 6.621 | 230,539 | +0.22(+3.45%) |
May 31, 2017 | 6.509 | 6.510 | 6.359 | 6.400 | 252,060 | -0.12(-1.91%) |
May 30, 2017 | 6.671 | 6.748 | 6.421 | 6.525 | 324,115 | -0.16(-2.37%) |
May 26, 2017 | 6.684 | 6.764 | 6.667 | 6.684 | 71,790 | -0.01(-0.12%) |
May 25, 2017 | 6.821 | 6.843 | 6.663 | 6.692 | 231,283 | -0.13(-1.89%) |
May 24, 2017 | 6.838 | 6.914 | 6.717 | 6.821 | 105,837 | -0.02(-0.24%) |
May 23, 2017 | 6.829 | 6.873 | 6.779 | 6.838 | 176,840 | +0.02(+0.31%) |
May 22, 2017 | 6.875 | 6.925 | 6.788 | 6.817 | 89,906 | -0.08(-1.15%) |
May 19, 2017 | 6.825 | 6.925 | 6.825 | 6.896 | 152,267 | +0.06(+0.91%) |
May 18, 2017 | 6.817 | 6.910 | 6.788 | 6.833 | 147,557 | +0.00(+0.00%) |
May 17, 2017 | 6.954 | 6.970 | 6.833 | 6.833 | 107,422 | -0.17(-2.44%) |
May 16, 2017 | 7.025 | 7.071 | 6.971 | 7.004 | 95,523 | -0.03(-0.41%) |
May 15, 2017 | 7.162 | 7.183 | 7.017 | 7.033 | 191,825 | +0.00(+0.06%) |
May 12, 2017 | 7.058 | 7.183 | 6.983 | 7.029 | 226,242 | -0.05(-0.65%) |
May 11, 2017 | 7.054 | 7.104 | 6.933 | 7.075 | 253,158 | +0.11(+1.61%) |
May 10, 2017 | 6.942 | 7.071 | 6.878 | 6.963 | 365,811 | +0.08(+1.15%) |
May 09, 2017 | 7.112 | 7.112 | 6.788 | 6.883 | 290,793 | -0.21(-2.94%) |
May 08, 2017 | 7.017 | 7.179 | 6.892 | 7.092 | 311,920 | +0.07(+1.07%) |
May 05, 2017 | 6.850 | 7.037 | 6.767 | 7.017 | 172,580 | +0.18(+2.68%) |
May 04, 2017 | 6.496 | 6.846 | 6.359 | 6.833 | 525,165 | +0.17(+2.63%) |
May 03, 2017 | 6.692 | 6.734 | 6.546 | 6.659 | 320,945 | -0.06(-0.87%) |
May 02, 2017 | 6.763 | 6.838 | 6.621 | 6.717 | 254,260 | -0.04(-0.62%) |