Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 7.016 | 7.041 | 7.016 | 7.022 | 473,796 | +0.01(+0.18%) |
Aug 30, 2017 | 7.010 | 7.028 | 6.997 | 7.010 | 289,382 | -0.01(-0.13%) |
Aug 29, 2017 | 6.979 | 7.028 | 6.979 | 7.019 | 396,359 | +0.02(+0.35%) |
Aug 28, 2017 | 7.007 | 7.019 | 6.994 | 6.994 | 453,919 | -0.01(-0.13%) |
Aug 25, 2017 | 7.000 | 7.013 | 6.976 | 7.004 | 451,953 | +0.01(+0.09%) |
Aug 24, 2017 | 7.000 | 7.007 | 6.982 | 6.997 | 465,717 | -0.00(-0.04%) |
Aug 23, 2017 | 6.921 | 7.007 | 6.908 | 7.000 | 423,291 | +0.05(+0.71%) |
Aug 22, 2017 | 6.890 | 6.964 | 6.890 | 6.951 | 523,490 | +0.07(+0.98%) |
Aug 21, 2017 | 6.872 | 6.921 | 6.865 | 6.884 | 354,504 | +0.02(+0.27%) |
Aug 18, 2017 | 6.847 | 6.927 | 6.841 | 6.865 | 400,785 | +0.02(+0.27%) |
Aug 17, 2017 | 6.927 | 6.951 | 6.847 | 6.847 | 433,316 | -0.08(-1.15%) |
Aug 16, 2017 | 6.939 | 6.951 | 6.924 | 6.927 | 348,044 | -0.02(-0.27%) |
Aug 15, 2017 | 6.921 | 6.947 | 6.887 | 6.945 | 323,948 | +0.04(+0.62%) |
Aug 14, 2017 | 6.872 | 6.939 | 6.872 | 6.902 | 447,188 | +0.04(+0.63%) |
Aug 11, 2017 | 6.847 | 6.902 | 6.816 | 6.859 | 653,635 | -0.01(-0.18%) |
Aug 10, 2017 | 6.884 | 6.896 | 6.847 | 6.872 | 747,873 | +0.00(+0.00%) |
Aug 09, 2017 | 6.933 | 6.939 | 6.859 | 6.872 | 548,840 | -0.08(-1.15%) |
Aug 08, 2017 | 6.939 | 6.982 | 6.939 | 6.951 | 368,353 | -0.01(-0.09%) |
Aug 07, 2017 | 6.957 | 6.970 | 6.927 | 6.957 | 372,053 | +0.01(+0.09%) |
Aug 04, 2017 | 6.976 | 6.988 | 6.927 | 6.951 | 404,814 | -0.02(-0.35%) |
Aug 03, 2017 | 6.988 | 7.006 | 6.964 | 6.976 | 428,904 | -0.02(-0.35%) |
Aug 02, 2017 | 6.970 | 7.007 | 6.970 | 7.000 | 378,572 | +0.05(+0.71%) |
Aug 01, 2017 | 6.970 | 6.982 | 6.945 | 6.951 | 551,762 | -0.03(-0.44%) |
Jul 31, 2017 | 6.939 | 6.988 | 6.927 | 6.982 | 440,867 | +0.06(+0.89%) |
Jul 28, 2017 | 6.939 | 6.951 | 6.902 | 6.921 | 434,311 | +0.01(+0.18%) |
Jul 27, 2017 | 6.970 | 6.970 | 6.908 | 6.908 | 410,071 | -0.06(-0.84%) |
Jul 26, 2017 | 6.918 | 6.967 | 6.912 | 6.967 | 413,816 | +0.08(+1.15%) |
Jul 25, 2017 | 6.869 | 6.906 | 6.869 | 6.887 | 518,682 | -0.01(-0.09%) |
Jul 24, 2017 | 6.924 | 6.942 | 6.887 | 6.893 | 470,500 | -0.04(-0.53%) |
Jul 21, 2017 | 6.924 | 6.954 | 6.900 | 6.930 | 501,092 | +0.02(+0.27%) |
Jul 20, 2017 | 6.893 | 6.924 | 6.869 | 6.912 | 506,426 | +0.03(+0.44%) |
Jul 19, 2017 | 6.845 | 6.893 | 6.845 | 6.881 | 716,028 | +0.03(+0.40%) |
Jul 18, 2017 | 6.838 | 6.863 | 6.826 | 6.854 | 596,626 | +0.03(+0.40%) |
Jul 17, 2017 | 6.814 | 6.845 | 6.814 | 6.826 | 507,766 | -0.01(-0.18%) |
Jul 14, 2017 | 6.796 | 6.845 | 6.784 | 6.838 | 524,897 | +0.05(+0.81%) |
Jul 13, 2017 | 6.814 | 6.815 | 6.763 | 6.784 | 590,514 | -0.02(-0.36%) |
Jul 12, 2017 | 6.771 | 6.812 | 6.759 | 6.808 | 473,209 | +0.04(+0.54%) |
Jul 11, 2017 | 6.759 | 6.771 | 6.710 | 6.771 | 711,217 | +0.01(+0.09%) |
Jul 10, 2017 | 6.741 | 6.777 | 6.729 | 6.765 | 541,658 | +0.04(+0.64%) |
Jul 07, 2017 | 6.710 | 6.729 | 6.668 | 6.722 | 843,384 | +0.00(+0.00%) |
Jul 06, 2017 | 6.735 | 6.735 | 6.704 | 6.722 | 453,871 | -0.03(-0.45%) |
Jul 05, 2017 | 6.765 | 6.777 | 6.716 | 6.753 | 443,913 | -0.01(-0.09%) |
Jul 03, 2017 | 6.747 | 6.777 | 6.729 | 6.759 | 245,190 | +0.04(+0.55%) |
Jun 30, 2017 | 6.735 | 6.753 | 6.712 | 6.722 | 306,964 | -0.02(-0.27%) |
Jun 29, 2017 | 6.747 | 6.765 | 6.680 | 6.741 | 550,196 | -0.01(-0.09%) |
Jun 28, 2017 | 6.777 | 6.777 | 6.741 | 6.747 | 459,022 | -0.02(-0.32%) |
Jun 27, 2017 | 6.768 | 6.787 | 6.732 | 6.768 | 539,542 | -0.02(-0.27%) |
Jun 26, 2017 | 6.750 | 6.799 | 6.738 | 6.786 | 405,590 | +0.05(+0.72%) |
Jun 23, 2017 | 6.744 | 6.762 | 6.732 | 6.738 | 424,403 | +0.00(+0.00%) |
Jun 22, 2017 | 6.744 | 6.756 | 6.726 | 6.738 | 396,439 | -0.01(-0.09%) |
Jun 21, 2017 | 6.744 | 6.774 | 6.738 | 6.744 | 454,332 | +0.01(+0.09%) |
Jun 20, 2017 | 6.780 | 6.793 | 6.732 | 6.738 | 443,200 | -0.04(-0.54%) |
Jun 19, 2017 | 6.780 | 6.817 | 6.774 | 6.774 | 431,227 | -0.01(-0.18%) |
Jun 16, 2017 | 6.732 | 6.799 | 6.732 | 6.786 | 465,918 | +0.05(+0.72%) |
Jun 15, 2017 | 6.726 | 6.768 | 6.726 | 6.738 | 502,798 | -0.03(-0.45%) |
Jun 14, 2017 | 6.780 | 6.793 | 6.756 | 6.768 | 434,505 | +0.00(+0.00%) |
Jun 13, 2017 | 6.762 | 6.780 | 6.756 | 6.768 | 514,608 | +0.01(+0.09%) |
Jun 12, 2017 | 6.744 | 6.768 | 6.728 | 6.762 | 747,827 | +0.04(+0.63%) |
Jun 09, 2017 | 6.714 | 6.750 | 6.709 | 6.720 | 290,697 | -0.01(-0.18%) |
Jun 08, 2017 | 6.750 | 6.750 | 6.708 | 6.732 | 374,909 | +0.00(+0.00%) |
Jun 07, 2017 | 6.714 | 6.762 | 6.701 | 6.732 | 517,654 | +0.04(+0.64%) |
Jun 06, 2017 | 6.683 | 6.708 | 6.683 | 6.689 | 425,341 | -0.02(-0.27%) |
Jun 05, 2017 | 6.695 | 6.714 | 6.683 | 6.708 | 430,644 | +0.00(+0.00%) |
Jun 02, 2017 | 6.671 | 6.714 | 6.659 | 6.708 | 695,929 | +0.06(+0.91%) |