Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 7.112 | 7.112 | 7.068 | 7.076 | 861,441 | -0.05(-0.72%) |
Sep 28, 2017 | 7.039 | 7.134 | 6.958 | 7.127 | 777,602 | +0.10(+1.36%) |
Sep 27, 2017 | 6.967 | 7.046 | 6.960 | 7.032 | 876,051 | +0.04(+0.62%) |
Sep 26, 2017 | 6.974 | 7.032 | 6.967 | 6.989 | 658,167 | -0.01(-0.21%) |
Sep 25, 2017 | 6.960 | 7.010 | 6.945 | 7.003 | 606,357 | +0.05(+0.72%) |
Sep 22, 2017 | 6.909 | 6.967 | 6.902 | 6.953 | 699,264 | +0.05(+0.73%) |
Sep 21, 2017 | 6.881 | 6.931 | 6.866 | 6.902 | 484,553 | +0.01(+0.21%) |
Sep 20, 2017 | 6.881 | 6.902 | 6.845 | 6.888 | 520,092 | +0.00(+0.00%) |
Sep 19, 2017 | 6.859 | 6.895 | 6.845 | 6.888 | 648,884 | +0.03(+0.42%) |
Sep 18, 2017 | 6.816 | 6.873 | 6.787 | 6.859 | 799,406 | +0.05(+0.74%) |
Sep 15, 2017 | 6.787 | 6.830 | 6.751 | 6.809 | 3,339,860 | +0.03(+0.42%) |
Sep 14, 2017 | 6.766 | 6.787 | 6.737 | 6.780 | 999,994 | +0.01(+0.11%) |
Sep 13, 2017 | 6.794 | 6.823 | 6.751 | 6.773 | 903,624 | -0.04(-0.63%) |
Sep 12, 2017 | 6.845 | 6.877 | 6.802 | 6.816 | 698,385 | -0.04(-0.52%) |
Sep 11, 2017 | 6.802 | 6.852 | 6.780 | 6.852 | 938,933 | +0.04(+0.63%) |
Sep 08, 2017 | 6.830 | 6.848 | 6.798 | 6.809 | 652,372 | -0.03(-0.42%) |
Sep 07, 2017 | 6.888 | 6.895 | 6.823 | 6.838 | 492,026 | -0.04(-0.63%) |
Sep 06, 2017 | 6.866 | 6.888 | 6.823 | 6.881 | 1,061,678 | +0.03(+0.42%) |
Sep 05, 2017 | 6.996 | 6.996 | 6.816 | 6.852 | 1,040,544 | -0.14(-1.95%) |
Sep 01, 2017 | 6.953 | 7.003 | 6.920 | 6.989 | 570,598 | +0.04(+0.52%) |
Aug 31, 2017 | 6.917 | 6.967 | 6.888 | 6.953 | 581,045 | +0.05(+0.73%) |
Aug 30, 2017 | 6.924 | 6.960 | 6.888 | 6.902 | 969,204 | -0.03(-0.41%) |
Aug 29, 2017 | 6.989 | 7.039 | 6.924 | 6.931 | 981,489 | -0.06(-0.92%) |
Aug 28, 2017 | 6.996 | 7.060 | 6.989 | 6.996 | 603,022 | -0.01(-0.21%) |
Aug 25, 2017 | 7.060 | 7.060 | 6.996 | 7.010 | 439,847 | -0.02(-0.31%) |
Aug 24, 2017 | 7.003 | 7.053 | 6.981 | 7.032 | 579,779 | +0.03(+0.41%) |
Aug 23, 2017 | 7.096 | 7.132 | 7.003 | 7.003 | 718,356 | -0.12(-1.62%) |
Aug 22, 2017 | 6.989 | 7.175 | 6.960 | 7.118 | 2,172,756 | +0.14(+1.96%) |
Aug 21, 2017 | 6.996 | 7.010 | 6.931 | 6.981 | 949,420 | -0.01(-0.21%) |
Aug 18, 2017 | 6.881 | 7.010 | 6.881 | 6.996 | 844,918 | +0.08(+1.14%) |
Aug 17, 2017 | 6.938 | 7.010 | 6.909 | 6.917 | 856,114 | -0.04(-0.62%) |
Aug 16, 2017 | 6.938 | 7.010 | 6.917 | 6.960 | 594,225 | +0.01(+0.21%) |
Aug 15, 2017 | 6.960 | 6.989 | 6.931 | 6.945 | 730,668 | -0.03(-0.41%) |
Aug 14, 2017 | 6.960 | 7.039 | 6.945 | 6.974 | 902,836 | +0.03(+0.41%) |
Aug 11, 2017 | 6.873 | 6.996 | 6.873 | 6.945 | 995,782 | -0.02(-0.31%) |
Aug 10, 2017 | 6.996 | 7.021 | 6.938 | 6.967 | 890,599 | -0.05(-0.72%) |
Aug 09, 2017 | 6.974 | 7.046 | 6.967 | 7.017 | 771,093 | +0.02(+0.31%) |
Aug 08, 2017 | 6.938 | 7.064 | 6.938 | 6.996 | 570,788 | +0.04(+0.52%) |
Aug 07, 2017 | 6.931 | 6.996 | 6.876 | 6.960 | 668,241 | +0.03(+0.41%) |
Aug 04, 2017 | 6.981 | 6.996 | 6.895 | 6.931 | 647,323 | -0.05(-0.72%) |
Aug 03, 2017 | 6.974 | 7.024 | 6.953 | 6.981 | 909,616 | +0.00(+0.00%) |
Aug 02, 2017 | 7.010 | 7.024 | 6.960 | 6.981 | 972,344 | -0.03(-0.41%) |
Aug 01, 2017 | 7.046 | 7.068 | 6.974 | 7.010 | 1,281,281 | -0.02(-0.31%) |
Jul 31, 2017 | 7.010 | 7.068 | 7.003 | 7.032 | 1,395,235 | +0.02(+0.31%) |
Jul 28, 2017 | 7.032 | 7.046 | 6.931 | 7.010 | 1,510,479 | -0.02(-0.31%) |
Jul 27, 2017 | 7.017 | 7.096 | 6.989 | 7.032 | 3,375,514 | -0.15(-2.10%) |
Jul 26, 2017 | 7.197 | 7.262 | 7.165 | 7.183 | 836,098 | -0.04(-0.60%) |
Jul 25, 2017 | 7.305 | 7.341 | 7.175 | 7.226 | 1,362,264 | -0.08(-1.08%) |
Jul 24, 2017 | 7.326 | 7.348 | 7.287 | 7.305 | 803,306 | -0.02(-0.29%) |
Jul 21, 2017 | 7.391 | 7.391 | 7.298 | 7.326 | 675,805 | +0.01(+0.20%) |
Jul 20, 2017 | 7.312 | 7.334 | 7.269 | 7.312 | 589,713 | +0.01(+0.10%) |
Jul 19, 2017 | 7.341 | 7.384 | 7.290 | 7.305 | 775,517 | -0.03(-0.39%) |
Jul 18, 2017 | 7.391 | 7.413 | 7.290 | 7.334 | 835,975 | -0.10(-1.35%) |
Jul 17, 2017 | 7.521 | 7.549 | 7.413 | 7.434 | 1,067,652 | -0.07(-0.96%) |
Jul 14, 2017 | 7.441 | 7.542 | 7.441 | 7.506 | 463,410 | +0.06(+0.77%) |
Jul 13, 2017 | 7.528 | 7.528 | 7.398 | 7.449 | 637,280 | -0.06(-0.86%) |
Jul 12, 2017 | 7.557 | 7.603 | 7.477 | 7.513 | 506,668 | +0.02(+0.29%) |
Jul 11, 2017 | 7.513 | 7.517 | 7.431 | 7.492 | 790,928 | -0.01(-0.10%) |
Jul 10, 2017 | 7.449 | 7.567 | 7.434 | 7.499 | 516,841 | +0.02(+0.29%) |
Jul 07, 2017 | 7.513 | 7.521 | 7.427 | 7.477 | 552,407 | -0.04(-0.48%) |
Jul 06, 2017 | 7.528 | 7.564 | 7.492 | 7.513 | 931,396 | -0.10(-1.32%) |
Jul 05, 2017 | 7.571 | 7.636 | 7.542 | 7.614 | 1,122,379 | +0.05(+0.67%) |