Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 7.061 | 7.129 | 7.055 | 7.129 | 414,202 | +0.05(+0.70%) |
Sep 28, 2017 | 7.011 | 7.086 | 7.011 | 7.080 | 464,996 | +0.06(+0.84%) |
Sep 27, 2017 | 7.064 | 7.082 | 7.015 | 7.021 | 504,741 | -0.05(-0.70%) |
Sep 26, 2017 | 7.039 | 7.095 | 7.027 | 7.070 | 443,246 | +0.04(+0.53%) |
Sep 25, 2017 | 7.008 | 7.039 | 6.996 | 7.033 | 429,286 | +0.03(+0.44%) |
Sep 22, 2017 | 7.021 | 7.033 | 6.996 | 7.002 | 316,805 | -0.01(-0.09%) |
Sep 21, 2017 | 6.996 | 7.039 | 6.996 | 7.008 | 453,679 | +0.01(+0.18%) |
Sep 20, 2017 | 7.015 | 7.058 | 6.984 | 6.996 | 354,668 | -0.02(-0.35%) |
Sep 19, 2017 | 6.996 | 7.064 | 6.990 | 7.021 | 657,206 | +0.03(+0.44%) |
Sep 18, 2017 | 7.052 | 7.058 | 6.984 | 6.990 | 466,505 | -0.05(-0.70%) |
Sep 15, 2017 | 7.039 | 7.067 | 7.027 | 7.039 | 251,844 | +0.01(+0.18%) |
Sep 14, 2017 | 7.033 | 7.045 | 7.002 | 7.027 | 457,188 | -0.01(-0.13%) |
Sep 13, 2017 | 7.076 | 7.076 | 7.015 | 7.036 | 333,461 | -0.02(-0.22%) |
Sep 12, 2017 | 7.101 | 7.126 | 7.045 | 7.052 | 547,662 | -0.06(-0.78%) |
Sep 11, 2017 | 7.052 | 7.107 | 7.043 | 7.107 | 588,038 | +0.07(+1.05%) |
Sep 08, 2017 | 7.052 | 7.064 | 7.033 | 7.033 | 371,775 | -0.02(-0.26%) |
Sep 07, 2017 | 7.021 | 7.058 | 7.008 | 7.052 | 358,675 | +0.06(+0.88%) |
Sep 06, 2017 | 6.996 | 7.027 | 6.990 | 6.990 | 363,663 | -0.01(-0.09%) |
Sep 05, 2017 | 7.002 | 7.027 | 6.996 | 6.996 | 313,540 | +0.00(+0.00%) |
Sep 01, 2017 | 6.996 | 7.021 | 6.990 | 6.996 | 361,545 | -0.02(-0.35%) |
Aug 31, 2017 | 7.015 | 7.039 | 7.015 | 7.021 | 473,888 | +0.01(+0.18%) |
Aug 30, 2017 | 7.008 | 7.027 | 6.996 | 7.008 | 289,439 | -0.01(-0.13%) |
Aug 29, 2017 | 6.978 | 7.027 | 6.978 | 7.018 | 396,437 | +0.02(+0.35%) |
Aug 28, 2017 | 7.005 | 7.018 | 6.993 | 6.993 | 454,008 | -0.01(-0.13%) |
Aug 25, 2017 | 6.999 | 7.011 | 6.975 | 7.002 | 452,042 | +0.01(+0.09%) |
Aug 24, 2017 | 6.999 | 7.005 | 6.981 | 6.996 | 465,808 | -0.00(-0.04%) |
Aug 23, 2017 | 6.919 | 7.005 | 6.907 | 6.999 | 423,374 | +0.05(+0.71%) |
Aug 22, 2017 | 6.889 | 6.962 | 6.889 | 6.950 | 523,592 | +0.07(+0.98%) |
Aug 21, 2017 | 6.870 | 6.919 | 6.864 | 6.882 | 354,574 | +0.02(+0.27%) |
Aug 18, 2017 | 6.846 | 6.925 | 6.839 | 6.864 | 400,864 | +0.02(+0.27%) |
Aug 17, 2017 | 6.925 | 6.950 | 6.846 | 6.846 | 433,400 | -0.08(-1.15%) |
Aug 16, 2017 | 6.938 | 6.950 | 6.923 | 6.925 | 348,112 | -0.02(-0.27%) |
Aug 15, 2017 | 6.919 | 6.946 | 6.886 | 6.944 | 324,011 | +0.04(+0.62%) |
Aug 14, 2017 | 6.870 | 6.938 | 6.870 | 6.901 | 447,276 | +0.04(+0.63%) |
Aug 11, 2017 | 6.846 | 6.901 | 6.815 | 6.858 | 653,763 | -0.01(-0.18%) |
Aug 10, 2017 | 6.882 | 6.895 | 6.846 | 6.870 | 748,019 | +0.00(+0.00%) |
Aug 09, 2017 | 6.932 | 6.938 | 6.858 | 6.870 | 548,948 | -0.08(-1.15%) |
Aug 08, 2017 | 6.938 | 6.981 | 6.938 | 6.950 | 368,425 | -0.01(-0.09%) |
Aug 07, 2017 | 6.956 | 6.968 | 6.925 | 6.956 | 372,126 | +0.01(+0.09%) |
Aug 04, 2017 | 6.975 | 6.987 | 6.925 | 6.950 | 404,893 | -0.02(-0.35%) |
Aug 03, 2017 | 6.987 | 7.005 | 6.962 | 6.975 | 428,988 | -0.02(-0.35%) |
Aug 02, 2017 | 6.968 | 7.005 | 6.968 | 6.999 | 378,646 | +0.05(+0.71%) |
Aug 01, 2017 | 6.968 | 6.981 | 6.944 | 6.950 | 551,870 | -0.03(-0.44%) |
Jul 31, 2017 | 6.938 | 6.987 | 6.925 | 6.981 | 440,953 | +0.06(+0.89%) |
Jul 28, 2017 | 6.938 | 6.950 | 6.901 | 6.919 | 434,395 | +0.01(+0.18%) |
Jul 27, 2017 | 6.968 | 6.968 | 6.907 | 6.907 | 410,151 | -0.06(-0.84%) |
Jul 26, 2017 | 6.917 | 6.965 | 6.910 | 6.965 | 413,896 | +0.08(+1.15%) |
Jul 25, 2017 | 6.868 | 6.904 | 6.868 | 6.886 | 518,783 | -0.01(-0.09%) |
Jul 24, 2017 | 6.923 | 6.941 | 6.886 | 6.892 | 470,592 | -0.04(-0.53%) |
Jul 21, 2017 | 6.923 | 6.953 | 6.898 | 6.929 | 501,190 | +0.02(+0.27%) |
Jul 20, 2017 | 6.892 | 6.923 | 6.868 | 6.910 | 506,525 | +0.03(+0.44%) |
Jul 19, 2017 | 6.843 | 6.892 | 6.843 | 6.880 | 716,168 | +0.03(+0.40%) |
Jul 18, 2017 | 6.837 | 6.862 | 6.825 | 6.852 | 596,743 | +0.03(+0.40%) |
Jul 17, 2017 | 6.813 | 6.843 | 6.813 | 6.825 | 507,865 | -0.01(-0.18%) |
Jul 14, 2017 | 6.794 | 6.843 | 6.782 | 6.837 | 525,000 | +0.05(+0.81%) |
Jul 13, 2017 | 6.813 | 6.813 | 6.762 | 6.782 | 590,629 | -0.02(-0.36%) |
Jul 12, 2017 | 6.770 | 6.811 | 6.758 | 6.807 | 473,301 | +0.04(+0.54%) |
Jul 11, 2017 | 6.758 | 6.770 | 6.709 | 6.770 | 711,356 | +0.01(+0.09%) |
Jul 10, 2017 | 6.739 | 6.776 | 6.727 | 6.764 | 541,764 | +0.04(+0.64%) |
Jul 07, 2017 | 6.709 | 6.727 | 6.666 | 6.721 | 843,549 | +0.00(+0.00%) |
Jul 06, 2017 | 6.733 | 6.733 | 6.703 | 6.721 | 453,960 | -0.03(-0.45%) |
Jul 05, 2017 | 6.764 | 6.776 | 6.715 | 6.752 | 444,000 | -0.01(-0.09%) |