Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 7.050 | 7.100 | 6.650 | 6.800 | 171,942 | -0.20(-2.86%) |
Jul 28, 2017 | 6.800 | 7.000 | 6.700 | 7.000 | 109,569 | +0.20(+2.94%) |
Jul 27, 2017 | 6.600 | 6.950 | 6.560 | 6.800 | 140,115 | +0.25(+3.82%) |
Jul 26, 2017 | 6.650 | 6.750 | 6.500 | 6.550 | 35,483 | -0.10(-1.50%) |
Jul 25, 2017 | 6.600 | 6.800 | 6.500 | 6.650 | 116,610 | +0.10(+1.53%) |
Jul 24, 2017 | 6.450 | 6.550 | 6.350 | 6.550 | 85,892 | +0.10(+1.55%) |
Jul 21, 2017 | 6.500 | 6.500 | 6.350 | 6.450 | 125,413 | +0.00(+0.00%) |
Jul 20, 2017 | 6.400 | 6.350 | 6.450 | 46,015 | +0.05(+0.78%) | |
Jul 19, 2017 | 6.400 | 6.550 | 6.350 | 6.400 | 48,673 | +0.00(+0.00%) |
Jul 18, 2017 | 6.350 | 6.450 | 6.325 | 6.400 | 77,966 | +0.00(+0.00%) |
Jul 17, 2017 | 6.400 | 6.500 | 6.325 | 6.400 | 68,188 | -0.05(-0.78%) |
Jul 14, 2017 | 6.350 | 6.600 | 6.350 | 6.450 | 82,919 | +0.05(+0.78%) |
Jul 13, 2017 | 6.500 | 6.550 | 6.300 | 6.400 | 83,390 | -0.15(-2.29%) |
Jul 12, 2017 | 6.600 | 6.650 | 6.500 | 6.550 | 56,266 | +0.15(+2.34%) |
Jul 11, 2017 | 6.400 | 6.500 | 6.250 | 6.400 | 91,972 | +0.05(+0.79%) |
Jul 10, 2017 | 6.550 | 6.650 | 6.300 | 6.350 | 108,874 | -0.15(-2.31%) |
Jul 07, 2017 | 6.300 | 6.550 | 6.300 | 6.500 | 48,469 | +0.20(+3.17%) |
Jul 06, 2017 | 6.250 | 6.450 | 6.200 | 6.300 | 98,952 | +0.05(+0.80%) |
Jul 05, 2017 | 6.300 | 6.450 | 6.250 | 6.250 | 148,749 | -0.10(-1.57%) |
Jul 03, 2017 | 6.400 | 6.400 | 6.200 | 6.350 | 68,138 | +0.00(+0.00%) |
Jun 30, 2017 | 6.250 | 6.475 | 6.250 | 6.350 | 82,528 | +0.10(+1.60%) |
Jun 29, 2017 | 6.250 | 6.300 | 6.100 | 6.250 | 218,219 | -0.05(-0.79%) |
Jun 28, 2017 | 6.200 | 6.350 | 6.100 | 6.300 | 88,351 | +0.20(+3.28%) |
Jun 27, 2017 | 6.450 | 6.500 | 6.050 | 6.100 | 138,899 | -0.35(-5.43%) |
Jun 26, 2017 | 6.550 | 6.600 | 6.350 | 6.450 | 94,306 | -0.15(-2.27%) |
Jun 23, 2017 | 6.400 | 6.600 | 6.300 | 6.600 | 255,378 | +0.20(+3.12%) |
Jun 22, 2017 | 6.250 | 6.450 | 6.150 | 6.400 | 60,542 | +0.15(+2.40%) |
Jun 21, 2017 | 6.200 | 6.400 | 6.200 | 6.250 | 84,934 | -0.05(-0.79%) |
Jun 20, 2017 | 6.450 | 6.450 | 6.100 | 6.300 | 91,384 | -0.10(-1.56%) |
Jun 19, 2017 | 6.400 | 6.450 | 6.250 | 6.400 | 79,590 | +0.00(+0.00%) |
Jun 16, 2017 | 6.500 | 6.600 | 6.250 | 6.400 | 219,180 | -0.15(-2.29%) |
Jun 15, 2017 | 6.650 | 6.800 | 6.550 | 6.550 | 55,925 | -0.20(-2.96%) |
Jun 14, 2017 | 6.650 | 6.800 | 6.500 | 6.750 | 106,444 | +0.10(+1.50%) |
Jun 13, 2017 | 6.750 | 6.750 | 6.520 | 6.650 | 111,260 | -0.05(-0.75%) |
Jun 12, 2017 | 6.700 | 6.800 | 6.650 | 6.700 | 106,032 | +0.05(+0.75%) |
Jun 09, 2017 | 6.600 | 6.800 | 6.500 | 6.650 | 191,467 | +0.05(+0.76%) |
Jun 08, 2017 | 6.500 | 6.650 | 6.400 | 6.600 | 144,023 | +0.10(+1.54%) |
Jun 07, 2017 | 6.450 | 6.600 | 6.425 | 6.500 | 195,039 | +0.05(+0.78%) |
Jun 06, 2017 | 6.400 | 6.500 | 6.400 | 6.450 | 69,841 | +0.00(+0.00%) |
Jun 05, 2017 | 6.450 | 6.600 | 6.425 | 6.450 | 153,075 | -0.05(-0.77%) |
Jun 02, 2017 | 6.400 | 6.525 | 6.400 | 6.500 | 93,760 | +0.10(+1.56%) |
Jun 01, 2017 | 6.250 | 6.525 | 6.200 | 6.400 | 209,710 | +0.20(+3.23%) |
May 31, 2017 | 6.550 | 6.600 | 6.150 | 6.200 | 238,448 | -0.35(-5.34%) |
May 30, 2017 | 6.550 | 6.600 | 6.400 | 6.550 | 135,748 | +0.05(+0.77%) |
May 26, 2017 | 6.750 | 6.800 | 6.375 | 6.500 | 178,035 | -0.25(-3.70%) |
May 25, 2017 | 6.600 | 6.800 | 6.550 | 6.750 | 176,011 | +0.20(+3.05%) |
May 24, 2017 | 6.600 | 6.750 | 6.550 | 6.550 | 149,019 | -0.05(-0.76%) |
May 23, 2017 | 6.650 | 6.675 | 6.550 | 6.600 | 202,511 | +0.00(+0.00%) |
May 22, 2017 | 6.700 | 6.800 | 6.600 | 6.600 | 94,847 | -0.10(-1.49%) |
May 19, 2017 | 6.750 | 6.850 | 6.650 | 6.700 | 194,656 | +0.00(+0.00%) |
May 18, 2017 | 6.500 | 6.900 | 6.500 | 6.700 | 214,230 | +0.15(+2.29%) |
May 17, 2017 | 6.550 | 6.700 | 6.450 | 6.550 | 279,331 | -0.05(-0.76%) |
May 16, 2017 | 6.750 | 6.800 | 6.550 | 6.600 | 183,679 | -0.10(-1.49%) |
May 15, 2017 | 6.800 | 6.850 | 6.600 | 6.700 | 229,541 | -0.05(-0.74%) |
May 12, 2017 | 6.900 | 6.900 | 6.650 | 6.750 | 136,233 | -0.15(-2.17%) |
May 11, 2017 | 7.150 | 7.300 | 6.850 | 6.900 | 253,381 | -0.30(-4.17%) |
May 10, 2017 | 7.450 | 7.500 | 7.200 | 7.200 | 201,247 | -0.20(-2.70%) |
May 09, 2017 | 7.550 | 7.550 | 7.300 | 7.400 | 193,796 | -0.05(-0.67%) |
May 08, 2017 | 7.250 | 7.550 | 7.150 | 7.450 | 198,623 | +0.10(+1.36%) |
May 05, 2017 | 7.550 | 7.550 | 7.350 | 7.350 | 113,569 | -0.25(-3.29%) |
May 04, 2017 | 7.100 | 7.600 | 6.850 | 7.600 | 131,015 | -0.05(-0.65%) |
May 03, 2017 | 7.850 | 7.950 | 7.550 | 7.650 | 99,822 | -0.25(-3.16%) |
May 02, 2017 | 7.850 | 8.000 | 7.800 | 7.900 | 47,909 | +0.00(+0.00%) |