Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 7.247 | 7.260 | 7.140 | 7.260 | 2,627 | +0.04(+0.55%) |
Sep 28, 2017 | 7.220 | 7.260 | 7.210 | 7.220 | 8,752 | +0.14(+2.02%) |
Sep 27, 2017 | 6.964 | 7.090 | 6.960 | 7.077 | 1,858 | +0.21(+3.01%) |
Sep 26, 2017 | 6.950 | 6.950 | 6.870 | 6.870 | 4,166 | -0.14(-2.00%) |
Sep 25, 2017 | 6.946 | 7.010 | 6.890 | 7.010 | 15,611 | +0.08(+1.15%) |
Sep 22, 2017 | 6.860 | 7.190 | 6.860 | 6.930 | 2,498 | -0.20(-2.81%) |
Sep 21, 2017 | 6.950 | 7.130 | 6.890 | 7.130 | 1,318 | -0.07(-0.97%) |
Sep 20, 2017 | 7.030 | 7.200 | 6.940 | 7.200 | 9,969 | -0.06(-0.83%) |
Sep 19, 2017 | 7.085 | 7.260 | 7.070 | 7.260 | 5,232 | -0.04(-0.55%) |
Sep 18, 2017 | 7.145 | 7.300 | 7.010 | 7.300 | 4,579 | +0.00(+0.00%) |
Sep 15, 2017 | 7.160 | 7.300 | 7.160 | 7.300 | 4,147 | +0.15(+2.10%) |
Sep 14, 2017 | 7.260 | 7.300 | 7.150 | 7.150 | 1,848 | +0.13(+1.85%) |
Sep 13, 2017 | 6.950 | 7.140 | 6.950 | 7.020 | 2,683 | +0.10(+1.45%) |
Sep 12, 2017 | 7.030 | 7.150 | 6.920 | 6.920 | 1,678 | -0.14(-1.98%) |
Sep 11, 2017 | 6.972 | 7.060 | 6.972 | 7.060 | 2,698 | +0.22(+3.22%) |
Sep 08, 2017 | 6.820 | 6.900 | 6.820 | 6.840 | 4,521 | +0.03(+0.44%) |
Sep 07, 2017 | 6.754 | 6.980 | 6.754 | 6.810 | 2,319 | -0.01(-0.15%) |
Sep 06, 2017 | 6.710 | 6.890 | 6.710 | 6.820 | 3,233 | +0.06(+0.89%) |
Sep 05, 2017 | 6.720 | 6.990 | 6.720 | 6.760 | 3,290 | -0.23(-3.29%) |
Sep 01, 2017 | 7.030 | 7.030 | 6.780 | 6.990 | 6,618 | -0.05(-0.70%) |
Aug 31, 2017 | 7.050 | 7.050 | 6.840 | 7.039 | 4,025 | +0.03(+0.41%) |
Aug 30, 2017 | 7.010 | 7.010 | 6.810 | 7.010 | 2,112 | -0.01(-0.14%) |
Aug 29, 2017 | 7.040 | 7.040 | 6.800 | 7.020 | 8,619 | -0.17(-2.36%) |
Aug 28, 2017 | 7.078 | 7.190 | 7.050 | 7.190 | 2,737 | +0.09(+1.27%) |
Aug 25, 2017 | 7.078 | 7.100 | 7.050 | 7.100 | 3,644 | +0.06(+0.85%) |
Aug 24, 2017 | 7.090 | 7.120 | 7.040 | 7.040 | 3,370 | -0.18(-2.49%) |
Aug 23, 2017 | 7.025 | 7.220 | 6.920 | 7.220 | 1,830 | +0.12(+1.69%) |
Aug 22, 2017 | 7.250 | 7.250 | 7.080 | 7.100 | 3,512 | -0.02(-0.28%) |
Aug 21, 2017 | 7.045 | 7.120 | 6.960 | 7.120 | 21,733 | -0.06(-0.84%) |
Aug 18, 2017 | 6.970 | 7.180 | 6.970 | 7.180 | 2,234 | -0.07(-0.97%) |
Aug 17, 2017 | 7.120 | 7.250 | 7.120 | 7.250 | 6,633 | +0.07(+0.97%) |
Aug 16, 2017 | 7.180 | 7.200 | 7.150 | 7.180 | 18,878 | +0.25(+3.61%) |
Aug 15, 2017 | 6.880 | 6.930 | 6.850 | 6.930 | 11,904 | +0.05(+0.80%) |
Aug 14, 2017 | 6.820 | 6.970 | 6.780 | 6.875 | 3,855 | +0.29(+4.32%) |
Aug 11, 2017 | 6.640 | 6.830 | 6.560 | 6.590 | 4,759 | -0.29(-4.22%) |
Aug 10, 2017 | 6.750 | 6.880 | 6.660 | 6.880 | 4,573 | +0.17(+2.53%) |
Aug 09, 2017 | 6.930 | 6.930 | 6.710 | 6.710 | 4,127 | -0.24(-3.45%) |
Aug 08, 2017 | 6.760 | 6.950 | 6.730 | 6.950 | 5,055 | -0.05(-0.67%) |
Aug 07, 2017 | 6.948 | 7.020 | 6.770 | 6.997 | 2,423 | +0.21(+3.05%) |
Aug 04, 2017 | 6.780 | 7.130 | 6.780 | 6.790 | 2,429 | -0.34(-4.77%) |
Aug 03, 2017 | 6.820 | 7.130 | 6.780 | 7.130 | 3,250 | +0.07(+0.99%) |
Aug 02, 2017 | 6.760 | 7.060 | 6.760 | 7.060 | 3,611 | -0.13(-1.81%) |
Aug 01, 2017 | 7.190 | 7.200 | 6.930 | 7.190 | 4,392 | +0.00(+0.00%) |
Jul 31, 2017 | 7.150 | 7.190 | 7.150 | 7.190 | 1,054 | +0.10(+1.41%) |
Jul 28, 2017 | 6.830 | 7.130 | 6.830 | 7.090 | 8,368 | -0.03(-0.42%) |
Jul 27, 2017 | 7.130 | 7.180 | 7.065 | 7.120 | 5,321 | +0.02(+0.28%) |
Jul 26, 2017 | 6.930 | 7.140 | 6.930 | 7.100 | 2,874 | +0.31(+4.57%) |
Jul 25, 2017 | 6.870 | 6.970 | 6.790 | 6.790 | 2,582 | -0.24(-3.41%) |
Jul 24, 2017 | 7.030 | 7.030 | 6.990 | 7.030 | 1,080 | -0.08(-1.13%) |
Jul 21, 2017 | 6.980 | 7.110 | 6.810 | 7.110 | 3,046 | +0.06(+0.85%) |
Jul 20, 2017 | 7.310 | 7.310 | 7.050 | 7.050 | 3,862 | -0.03(-0.42%) |
Jul 19, 2017 | 7.145 | 7.287 | 7.080 | 7.080 | 1,405 | +0.05(+0.71%) |
Jul 18, 2017 | 7.029 | 7.240 | 6.990 | 7.030 | 4,198 | -0.22(-3.03%) |
Jul 17, 2017 | 7.250 | 7.270 | 7.250 | 7.250 | 6,193 | +0.22(+3.13%) |
Jul 14, 2017 | 7.030 | 7.030 | 7.030 | 7.030 | 1,346 | +0.12(+1.74%) |
Jul 13, 2017 | 6.800 | 7.000 | 6.800 | 6.910 | 3,624 | +0.04(+0.58%) |
Jul 12, 2017 | 6.870 | 6.870 | 6.784 | 6.870 | 3,955 | +0.18(+2.69%) |
Jul 11, 2017 | 6.680 | 6.690 | 6.656 | 6.690 | 2,288 | -0.15(-2.19%) |
Jul 10, 2017 | 6.850 | 6.850 | 6.750 | 6.840 | 4,998 | -0.08(-1.16%) |
Jul 07, 2017 | 7.070 | 7.070 | 6.840 | 6.920 | 2,974 | +0.08(+1.17%) |
Jul 06, 2017 | 6.840 | 7.050 | 6.840 | 6.840 | 2,972 | -0.32(-4.47%) |
Jul 05, 2017 | 7.044 | 7.160 | 7.044 | 7.160 | 3,092 | +0.02(+0.28%) |