Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 6.950 | 6.950 | 6.860 | 6.860 | 9,087 | -0.09(-1.29%) |
Aug 30, 2017 | 6.940 | 6.950 | 6.910 | 6.950 | 1,814 | +0.05(+0.72%) |
Aug 29, 2017 | 6.950 | 6.950 | 6.900 | 6.900 | 3,797 | -0.05(-0.72%) |
Aug 28, 2017 | 6.950 | 6.950 | 6.950 | 6.950 | 230 | -0.05(-0.71%) |
Aug 25, 2017 | 7.000 | 7.000 | 6.940 | 7.000 | 13,792 | +0.05(+0.72%) |
Aug 24, 2017 | 6.950 | 7.000 | 6.950 | 6.950 | 7,081 | -0.15(-2.11%) |
Aug 23, 2017 | 7.060 | 7.100 | 7.051 | 7.100 | 3,220 | +0.00(+0.00%) |
Aug 22, 2017 | 7.080 | 7.100 | 7.000 | 7.100 | 8,863 | +0.10(+1.43%) |
Aug 21, 2017 | 7.000 | 7.000 | 7.000 | 7.000 | 513 | +0.02(+0.29%) |
Aug 18, 2017 | 6.980 | 6.980 | 6.980 | 6.980 | 1,607 | +0.01(+0.18%) |
Aug 17, 2017 | 6.960 | 6.990 | 6.944 | 6.968 | 1,782 | -0.03(-0.46%) |
Aug 16, 2017 | 6.994 | 7.000 | 6.994 | 7.000 | 2,213 | +0.01(+0.14%) |
Aug 15, 2017 | 6.860 | 6.990 | 6.740 | 6.990 | 8,845 | +0.16(+2.34%) |
Aug 14, 2017 | 6.730 | 6.840 | 6.723 | 6.830 | 2,730 | -0.11(-1.59%) |
Aug 11, 2017 | 6.860 | 6.940 | 6.800 | 6.940 | 4,247 | +0.04(+0.58%) |
Aug 10, 2017 | 6.791 | 6.900 | 6.791 | 6.900 | 3,934 | +0.05(+0.73%) |
Aug 09, 2017 | 6.850 | 6.850 | 6.815 | 6.850 | 1,698 | -0.05(-0.72%) |
Aug 08, 2017 | 6.785 | 6.900 | 6.709 | 6.900 | 4,416 | +0.03(+0.44%) |
Aug 04, 2017 | 6.870 | 39 | -0.01(-0.15%) | |||
Aug 03, 2017 | 6.880 | 6.880 | 6.880 | 6.880 | 136 | +0.04(+0.58%) |
Aug 01, 2017 | 6.840 | 6.840 | 6.840 | 0 | -0.04(-0.58%) | |
Jul 31, 2017 | 6.880 | 6.880 | 6.870 | 6.880 | 2,015 | +0.00(+0.00%) |
Jul 28, 2017 | 6.528 | 6.880 | 6.528 | 6.880 | 2,499 | +0.08(+1.18%) |
Jul 27, 2017 | 6.799 | 6.800 | 6.770 | 6.800 | 4,930 | +0.05(+0.74%) |
Jul 26, 2017 | 6.700 | 6.750 | 6.570 | 6.750 | 2,731 | +0.07(+1.05%) |
Jul 25, 2017 | 6.850 | 6.850 | 6.670 | 6.680 | 9,986 | -0.14(-2.05%) |
Jul 24, 2017 | 6.830 | 6.850 | 6.750 | 6.820 | 10,546 | +0.15(+2.25%) |
Jul 21, 2017 | 6.850 | 6.870 | 6.670 | 6.670 | 5,373 | -0.13(-1.91%) |
Jul 20, 2017 | 6.940 | 6.940 | 6.662 | 6.800 | 4,305 | -0.01(-0.15%) |
Jul 19, 2017 | 6.750 | 6.820 | 6.750 | 6.810 | 4,889 | +0.10(+1.49%) |
Jul 18, 2017 | 6.720 | 6.820 | 6.655 | 6.710 | 8,559 | -0.28(-4.01%) |
Jul 17, 2017 | 6.540 | 6.990 | 6.520 | 6.990 | 16,899 | +0.14(+2.04%) |
Jul 14, 2017 | 6.780 | 6.912 | 6.540 | 6.850 | 16,846 | +0.07(+1.00%) |
Jul 13, 2017 | 6.640 | 7.000 | 6.520 | 6.782 | 18,594 | +0.14(+2.15%) |
Jul 12, 2017 | 6.540 | 6.790 | 6.520 | 6.640 | 2,541 | -0.07(-1.04%) |
Jul 11, 2017 | 6.710 | 6.800 | 6.700 | 6.710 | 3,491 | -0.09(-1.32%) |
Jul 10, 2017 | 6.800 | 6.960 | 6.740 | 6.800 | 10,570 | +0.02(+0.29%) |
Jul 07, 2017 | 6.770 | 6.880 | 6.770 | 6.780 | 28,031 | -0.21(-3.00%) |
Jul 06, 2017 | 6.930 | 6.990 | 6.775 | 6.990 | 12,008 | +0.01(+0.14%) |
Jul 05, 2017 | 6.780 | 6.990 | 6.710 | 6.980 | 7,687 | +0.20(+2.95%) |
Jul 03, 2017 | 6.780 | 6.860 | 6.720 | 6.780 | 1,584 | +0.00(+0.00%) |
Jun 30, 2017 | 6.780 | 6.780 | 6.780 | 6.780 | 356 | -0.01(-0.10%) |
Jun 29, 2017 | 6.945 | 6.945 | 6.787 | 6.787 | 7,058 | +0.01(+0.13%) |
Jun 28, 2017 | 6.730 | 6.920 | 6.696 | 6.778 | 6,384 | -0.00(-0.02%) |
Jun 23, 2017 | 6.780 | 1 | -0.01(-0.14%) | |||
Jun 22, 2017 | 6.730 | 6.810 | 6.725 | 6.789 | 2,606 | -0.03(-0.45%) |
Jun 21, 2017 | 6.690 | 6.840 | 6.690 | 6.820 | 1,410 | +0.10(+1.49%) |
Jun 20, 2017 | 6.880 | 6.880 | 6.620 | 6.720 | 1,812 | -0.25(-3.58%) |
Jun 19, 2017 | 6.920 | 7.000 | 6.920 | 6.969 | 2,921 | -0.01(-0.15%) |
Jun 16, 2017 | 6.970 | 7.000 | 6.845 | 6.980 | 7,916 | +0.09(+1.28%) |
Jun 14, 2017 | 6.892 | 16 | -0.09(-1.27%) | |||
Jun 13, 2017 | 6.970 | 6.989 | 6.711 | 6.980 | 1,410 | -0.01(-0.13%) |
Jun 12, 2017 | 6.970 | 7.000 | 6.970 | 6.989 | 3,335 | +0.10(+1.44%) |
Jun 09, 2017 | 7.030 | 7.030 | 6.824 | 6.890 | 10,763 | -0.09(-1.29%) |
Jun 08, 2017 | 6.530 | 6.980 | 6.530 | 6.980 | 2,012 | +0.53(+8.22%) |
Jun 07, 2017 | 6.720 | 6.720 | 6.200 | 6.450 | 8,442 | -0.38(-5.56%) |
Jun 06, 2017 | 6.589 | 6.840 | 6.587 | 6.830 | 2,625 | +0.37(+5.73%) |
Jun 05, 2017 | 6.500 | 6.620 | 6.450 | 6.460 | 9,518 | -0.14(-2.11%) |
Jun 02, 2017 | 6.430 | 6.600 | 6.430 | 6.599 | 2,578 | +0.10(+1.53%) |