Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 6.869 | 6.982 | 6.859 | 6.905 | 46,909 | +0.06(+0.83%) |
Jul 28, 2017 | 6.884 | 6.884 | 6.833 | 6.848 | 53,769 | -0.07(-0.97%) |
Jul 27, 2017 | 6.997 | 6.997 | 6.881 | 6.915 | 49,914 | -0.04(-0.52%) |
Jul 26, 2017 | 6.864 | 7.028 | 6.864 | 6.951 | 144,456 | +0.08(+1.12%) |
Jul 25, 2017 | 6.858 | 6.879 | 6.844 | 6.874 | 87,913 | -0.01(-0.07%) |
Jul 24, 2017 | 6.833 | 6.879 | 6.822 | 6.879 | 53,917 | +0.04(+0.53%) |
Jul 21, 2017 | 6.812 | 6.843 | 6.792 | 6.843 | 59,069 | +0.01(+0.08%) |
Jul 20, 2017 | 6.797 | 6.838 | 6.797 | 6.838 | 22,352 | +0.05(+0.76%) |
Jul 19, 2017 | 6.802 | 6.822 | 6.786 | 6.786 | 42,363 | -0.04(-0.53%) |
Jul 18, 2017 | 6.786 | 6.822 | 6.764 | 6.822 | 30,411 | +0.05(+0.76%) |
Jul 17, 2017 | 6.756 | 6.781 | 6.738 | 6.771 | 36,106 | +0.04(+0.53%) |
Jul 14, 2017 | 6.735 | 6.761 | 6.689 | 6.735 | 29,497 | +0.03(+0.38%) |
Jul 13, 2017 | 6.699 | 6.730 | 6.699 | 6.709 | 25,797 | -0.01(-0.15%) |
Jul 12, 2017 | 6.711 | 6.735 | 6.687 | 6.719 | 28,598 | +0.02(+0.29%) |
Jul 11, 2017 | 6.683 | 6.704 | 6.668 | 6.700 | 25,241 | +0.01(+0.09%) |
Jul 10, 2017 | 6.714 | 6.724 | 6.694 | 6.694 | 18,388 | +0.02(+0.31%) |
Jul 07, 2017 | 6.686 | 6.709 | 6.665 | 6.673 | 23,558 | -0.02(-0.23%) |
Jul 06, 2017 | 6.684 | 6.725 | 6.658 | 6.689 | 47,533 | +0.01(+0.08%) |
Jul 05, 2017 | 6.753 | 6.771 | 6.678 | 6.684 | 24,980 | -0.03(-0.46%) |
Jul 03, 2017 | 6.720 | 6.735 | 6.622 | 6.714 | 16,885 | +0.02(+0.31%) |
Jun 30, 2017 | 6.699 | 6.735 | 6.689 | 6.694 | 40,844 | -0.02(-0.23%) |
Jun 29, 2017 | 6.745 | 6.745 | 6.670 | 6.709 | 28,471 | -0.03(-0.38%) |
Jun 28, 2017 | 6.699 | 6.766 | 6.699 | 6.735 | 53,948 | +0.04(+0.61%) |
Jun 27, 2017 | 6.649 | 6.725 | 6.649 | 6.694 | 41,725 | +0.04(+0.54%) |
Jun 26, 2017 | 6.606 | 6.658 | 6.606 | 6.658 | 56,475 | +0.04(+0.62%) |
Jun 23, 2017 | 6.622 | 6.652 | 6.560 | 6.617 | 49,352 | -0.01(-0.16%) |
Jun 22, 2017 | 6.673 | 6.764 | 6.509 | 6.627 | 105,457 | -0.07(-1.00%) |
Jun 21, 2017 | 6.745 | 6.766 | 6.658 | 6.694 | 76,653 | -0.10(-1.51%) |
Jun 20, 2017 | 6.807 | 6.838 | 6.730 | 6.797 | 37,989 | -0.03(-0.45%) |
Jun 19, 2017 | 6.838 | 6.838 | 6.802 | 6.828 | 18,939 | +0.02(+0.23%) |
Jun 16, 2017 | 6.744 | 6.838 | 6.719 | 6.812 | 42,855 | +0.08(+1.15%) |
Jun 15, 2017 | 6.750 | 6.750 | 6.709 | 6.735 | 29,617 | -0.05(-0.68%) |
Jun 14, 2017 | 6.828 | 6.838 | 6.761 | 6.781 | 73,671 | -0.02(-0.23%) |
Jun 13, 2017 | 6.864 | 6.910 | 6.792 | 6.797 | 58,501 | -0.08(-1.12%) |
Jun 12, 2017 | 6.869 | 6.899 | 6.864 | 6.874 | 61,522 | -0.03(-0.45%) |
Jun 09, 2017 | 6.876 | 6.910 | 6.874 | 6.905 | 85,229 | +0.03(+0.45%) |
Jun 08, 2017 | 6.833 | 6.894 | 6.833 | 6.874 | 108,208 | +0.01(+0.07%) |
Jun 07, 2017 | 6.834 | 6.879 | 6.812 | 6.869 | 121,675 | +0.08(+1.17%) |
Jun 06, 2017 | 6.817 | 6.817 | 6.755 | 6.789 | 41,661 | -0.01(-0.13%) |
Jun 05, 2017 | 6.766 | 6.801 | 6.766 | 6.798 | 24,251 | +0.04(+0.55%) |
Jun 02, 2017 | 6.745 | 6.761 | 6.735 | 6.761 | 17,639 | -0.02(-0.23%) |
Jun 01, 2017 | 6.730 | 6.817 | 6.697 | 6.776 | 91,686 | +0.04(+0.53%) |
May 31, 2017 | 6.781 | 6.819 | 6.730 | 6.740 | 49,109 | +0.01(+0.15%) |
May 30, 2017 | 6.709 | 6.761 | 6.709 | 6.730 | 82,305 | -0.01(-0.08%) |
May 26, 2017 | 6.654 | 6.758 | 6.654 | 6.735 | 62,174 | +0.05(+0.77%) |
May 25, 2017 | 6.833 | 6.833 | 6.658 | 6.684 | 67,081 | -0.10(-1.52%) |
May 24, 2017 | 6.771 | 6.786 | 6.709 | 6.786 | 97,175 | +0.04(+0.61%) |
May 23, 2017 | 6.591 | 6.894 | 6.591 | 6.745 | 160,429 | +0.18(+2.74%) |
May 22, 2017 | 6.704 | 6.704 | 6.560 | 6.565 | 122,751 | -0.11(-1.62%) |
May 19, 2017 | 6.512 | 6.749 | 6.497 | 6.673 | 261,372 | +0.18(+2.71%) |
May 18, 2017 | 6.457 | 6.528 | 6.412 | 6.497 | 202,451 | +0.02(+0.23%) |
May 17, 2017 | 6.502 | 6.507 | 6.421 | 6.482 | 143,297 | +0.01(+0.08%) |
May 16, 2017 | 6.412 | 6.533 | 6.412 | 6.477 | 172,567 | +0.07(+1.10%) |
May 15, 2017 | 6.406 | 6.438 | 6.406 | 6.407 | 37,977 | +0.04(+0.63%) |
May 12, 2017 | 6.342 | 6.385 | 6.342 | 6.367 | 79,033 | +0.01(+0.16%) |
May 11, 2017 | 6.507 | 6.518 | 6.352 | 6.357 | 270,337 | -0.10(-1.48%) |
May 10, 2017 | 6.457 | 6.462 | 6.432 | 6.452 | 53,026 | +0.02(+0.23%) |
May 09, 2017 | 6.422 | 6.437 | 6.417 | 6.437 | 50,930 | +0.02(+0.23%) |
May 08, 2017 | 6.402 | 6.427 | 6.402 | 6.422 | 29,788 | +0.01(+0.16%) |
May 05, 2017 | 6.377 | 6.432 | 6.368 | 6.412 | 63,060 | +0.02(+0.24%) |
May 04, 2017 | 6.407 | 6.407 | 6.362 | 6.397 | 35,535 | -0.03(-0.54%) |
May 03, 2017 | 6.397 | 6.432 | 6.387 | 6.432 | 33,673 | +0.01(+0.23%) |
May 02, 2017 | 6.367 | 6.417 | 6.352 | 6.417 | 29,661 | +0.08(+1.19%) |