Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 7.184 | 7.184 | 7.063 | 7.110 | 68,418 | +0.01(+0.07%) |
Aug 30, 2017 | 7.070 | 7.105 | 6.990 | 7.105 | 40,766 | +0.06(+0.82%) |
Aug 29, 2017 | 6.967 | 7.060 | 6.967 | 7.047 | 31,832 | +0.06(+0.90%) |
Aug 28, 2017 | 6.931 | 7.015 | 6.931 | 6.984 | 36,956 | +0.04(+0.64%) |
Aug 25, 2017 | 6.968 | 7.018 | 6.902 | 6.939 | 75,429 | -0.02(-0.34%) |
Aug 24, 2017 | 6.942 | 6.989 | 6.942 | 6.963 | 14,721 | +0.03(+0.38%) |
Aug 23, 2017 | 6.900 | 6.982 | 6.884 | 6.937 | 23,758 | -0.02(-0.30%) |
Aug 22, 2017 | 6.979 | 7.016 | 6.952 | 6.958 | 44,292 | -0.01(-0.15%) |
Aug 21, 2017 | 6.984 | 6.984 | 6.950 | 6.968 | 26,249 | +0.00(+0.00%) |
Aug 18, 2017 | 6.958 | 6.984 | 6.948 | 6.968 | 18,150 | -0.02(-0.22%) |
Aug 17, 2017 | 7.153 | 7.153 | 6.978 | 6.984 | 53,916 | -0.18(-2.51%) |
Aug 16, 2017 | 7.249 | 7.261 | 7.159 | 7.164 | 44,849 | -0.07(-0.93%) |
Aug 15, 2017 | 7.344 | 7.344 | 7.179 | 7.231 | 71,591 | -0.19(-2.57%) |
Aug 14, 2017 | 7.143 | 7.591 | 7.035 | 7.421 | 151,304 | +0.36(+5.10%) |
Aug 11, 2017 | 6.896 | 7.066 | 6.841 | 7.061 | 48,951 | +0.19(+2.69%) |
Aug 10, 2017 | 7.045 | 7.045 | 6.875 | 6.875 | 41,270 | -0.17(-2.48%) |
Aug 09, 2017 | 7.050 | 7.066 | 7.027 | 7.050 | 58,844 | -0.04(-0.51%) |
Aug 08, 2017 | 7.143 | 7.143 | 7.056 | 7.086 | 39,434 | -0.02(-0.29%) |
Aug 07, 2017 | 7.076 | 7.112 | 7.073 | 7.107 | 177,344 | +0.01(+0.15%) |
Aug 04, 2017 | 7.092 | 7.102 | 7.073 | 7.097 | 54,893 | +0.00(+0.00%) |
Aug 03, 2017 | 7.081 | 7.097 | 7.020 | 7.097 | 41,956 | -0.01(-0.14%) |
Aug 02, 2017 | 6.937 | 7.112 | 6.937 | 7.107 | 67,324 | +0.18(+2.60%) |
Aug 01, 2017 | 6.901 | 6.968 | 6.901 | 6.927 | 55,068 | +0.02(+0.22%) |
Jul 31, 2017 | 6.875 | 6.989 | 6.866 | 6.911 | 46,862 | +0.06(+0.83%) |
Jul 28, 2017 | 6.891 | 6.891 | 6.839 | 6.855 | 53,716 | -0.07(-0.97%) |
Jul 27, 2017 | 7.004 | 7.004 | 6.888 | 6.922 | 49,864 | -0.04(-0.52%) |
Jul 26, 2017 | 6.870 | 7.035 | 6.870 | 6.958 | 144,313 | +0.08(+1.12%) |
Jul 25, 2017 | 6.865 | 6.886 | 6.851 | 6.881 | 87,826 | -0.01(-0.07%) |
Jul 24, 2017 | 6.839 | 6.886 | 6.828 | 6.886 | 53,863 | +0.04(+0.53%) |
Jul 21, 2017 | 6.819 | 6.850 | 6.798 | 6.850 | 59,011 | +0.01(+0.08%) |
Jul 20, 2017 | 6.803 | 6.845 | 6.803 | 6.845 | 22,330 | +0.05(+0.76%) |
Jul 19, 2017 | 6.809 | 6.829 | 6.793 | 6.793 | 42,321 | -0.04(-0.53%) |
Jul 18, 2017 | 6.793 | 6.829 | 6.771 | 6.829 | 30,381 | +0.05(+0.76%) |
Jul 17, 2017 | 6.762 | 6.788 | 6.745 | 6.778 | 36,070 | +0.04(+0.53%) |
Jul 14, 2017 | 6.742 | 6.767 | 6.695 | 6.742 | 29,467 | +0.03(+0.38%) |
Jul 13, 2017 | 6.706 | 6.736 | 6.706 | 6.716 | 25,771 | -0.01(-0.15%) |
Jul 12, 2017 | 6.717 | 6.742 | 6.693 | 6.726 | 28,570 | +0.02(+0.29%) |
Jul 11, 2017 | 6.690 | 6.711 | 6.675 | 6.707 | 25,216 | +0.01(+0.09%) |
Jul 10, 2017 | 6.721 | 6.731 | 6.700 | 6.700 | 18,370 | +0.02(+0.31%) |
Jul 07, 2017 | 6.693 | 6.716 | 6.671 | 6.680 | 23,535 | -0.02(-0.23%) |
Jul 06, 2017 | 6.690 | 6.732 | 6.664 | 6.695 | 47,486 | +0.01(+0.08%) |
Jul 05, 2017 | 6.760 | 6.778 | 6.684 | 6.690 | 24,955 | -0.03(-0.46%) |
Jul 03, 2017 | 6.726 | 6.742 | 6.628 | 6.721 | 16,868 | +0.02(+0.31%) |
Jun 30, 2017 | 6.706 | 6.742 | 6.695 | 6.700 | 40,804 | -0.02(-0.23%) |
Jun 29, 2017 | 6.752 | 6.752 | 6.677 | 6.716 | 28,443 | -0.03(-0.38%) |
Jun 28, 2017 | 6.706 | 6.772 | 6.706 | 6.742 | 53,894 | +0.04(+0.61%) |
Jun 27, 2017 | 6.656 | 6.731 | 6.656 | 6.700 | 41,684 | +0.04(+0.54%) |
Jun 26, 2017 | 6.613 | 6.664 | 6.613 | 6.664 | 56,419 | +0.04(+0.62%) |
Jun 23, 2017 | 6.628 | 6.659 | 6.566 | 6.623 | 49,303 | -0.01(-0.16%) |
Jun 22, 2017 | 6.680 | 6.771 | 6.515 | 6.634 | 105,353 | -0.07(-1.00%) |
Jun 21, 2017 | 6.752 | 6.773 | 6.664 | 6.700 | 76,577 | -0.10(-1.51%) |
Jun 20, 2017 | 6.814 | 6.845 | 6.737 | 6.803 | 37,951 | -0.03(-0.45%) |
Jun 19, 2017 | 6.845 | 6.845 | 6.809 | 6.834 | 18,920 | +0.02(+0.23%) |
Jun 16, 2017 | 6.750 | 6.845 | 6.725 | 6.819 | 42,813 | +0.08(+1.14%) |
Jun 15, 2017 | 6.757 | 6.757 | 6.716 | 6.742 | 29,588 | -0.05(-0.68%) |
Jun 14, 2017 | 6.834 | 6.845 | 6.767 | 6.788 | 73,598 | -0.02(-0.23%) |
Jun 13, 2017 | 6.870 | 6.917 | 6.798 | 6.803 | 58,443 | -0.08(-1.12%) |
Jun 12, 2017 | 6.875 | 6.906 | 6.870 | 6.881 | 61,461 | -0.03(-0.45%) |
Jun 09, 2017 | 6.883 | 6.917 | 6.881 | 6.911 | 85,144 | +0.03(+0.45%) |
Jun 08, 2017 | 6.839 | 6.901 | 6.839 | 6.881 | 108,100 | +0.01(+0.07%) |
Jun 07, 2017 | 6.841 | 6.886 | 6.819 | 6.875 | 121,555 | +0.08(+1.17%) |
Jun 06, 2017 | 6.824 | 6.824 | 6.762 | 6.796 | 41,620 | -0.01(-0.13%) |
Jun 05, 2017 | 6.773 | 6.808 | 6.773 | 6.805 | 24,227 | +0.04(+0.55%) |
Jun 02, 2017 | 6.752 | 6.767 | 6.742 | 6.767 | 17,622 | -0.02(-0.23%) |