Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 7.371 | 7.371 | 7.247 | 7.295 | 66,684 | +0.01(+0.07%) |
Aug 30, 2017 | 7.254 | 7.290 | 7.171 | 7.290 | 39,733 | +0.06(+0.82%) |
Aug 29, 2017 | 7.149 | 7.243 | 7.149 | 7.230 | 31,025 | +0.06(+0.90%) |
Aug 28, 2017 | 7.112 | 7.198 | 7.112 | 7.166 | 36,019 | +0.05(+0.64%) |
Aug 25, 2017 | 7.149 | 7.201 | 7.081 | 7.120 | 73,517 | -0.02(-0.34%) |
Aug 24, 2017 | 7.122 | 7.171 | 7.122 | 7.144 | 14,348 | +0.03(+0.38%) |
Aug 23, 2017 | 7.079 | 7.163 | 7.063 | 7.117 | 23,156 | -0.02(-0.30%) |
Aug 22, 2017 | 7.160 | 7.198 | 7.133 | 7.139 | 43,170 | -0.01(-0.15%) |
Aug 21, 2017 | 7.165 | 7.165 | 7.131 | 7.149 | 25,584 | +0.00(+0.00%) |
Aug 18, 2017 | 7.139 | 7.165 | 7.128 | 7.149 | 17,690 | -0.02(-0.22%) |
Aug 17, 2017 | 7.339 | 7.339 | 7.160 | 7.165 | 52,549 | -0.18(-2.51%) |
Aug 16, 2017 | 7.437 | 7.450 | 7.345 | 7.350 | 43,712 | -0.07(-0.93%) |
Aug 15, 2017 | 7.535 | 7.535 | 7.365 | 7.419 | 69,776 | -0.20(-2.57%) |
Aug 14, 2017 | 7.329 | 7.788 | 7.218 | 7.614 | 147,469 | +0.37(+5.10%) |
Aug 11, 2017 | 7.075 | 7.250 | 7.019 | 7.244 | 47,710 | +0.19(+2.69%) |
Aug 10, 2017 | 7.229 | 7.229 | 7.054 | 7.054 | 40,224 | -0.18(-2.48%) |
Aug 09, 2017 | 7.234 | 7.250 | 7.210 | 7.234 | 57,352 | -0.04(-0.51%) |
Aug 08, 2017 | 7.329 | 7.329 | 7.239 | 7.271 | 38,434 | -0.02(-0.29%) |
Aug 07, 2017 | 7.260 | 7.297 | 7.257 | 7.292 | 172,849 | +0.01(+0.15%) |
Aug 04, 2017 | 7.276 | 7.287 | 7.257 | 7.281 | 53,502 | +0.00(+0.00%) |
Aug 03, 2017 | 7.265 | 7.281 | 7.202 | 7.281 | 40,892 | -0.01(-0.14%) |
Aug 02, 2017 | 7.118 | 7.297 | 7.118 | 7.292 | 65,617 | +0.18(+2.60%) |
Aug 01, 2017 | 7.081 | 7.149 | 7.081 | 7.107 | 53,672 | +0.02(+0.22%) |
Jul 31, 2017 | 7.054 | 7.170 | 7.044 | 7.091 | 45,674 | +0.06(+0.83%) |
Jul 28, 2017 | 7.070 | 7.070 | 7.017 | 7.033 | 52,354 | -0.07(-0.97%) |
Jul 27, 2017 | 7.186 | 7.186 | 7.067 | 7.102 | 48,600 | -0.04(-0.52%) |
Jul 26, 2017 | 7.049 | 7.218 | 7.049 | 7.139 | 140,655 | +0.08(+1.12%) |
Jul 25, 2017 | 7.044 | 7.065 | 7.029 | 7.060 | 85,599 | -0.01(-0.07%) |
Jul 24, 2017 | 7.017 | 7.065 | 7.006 | 7.065 | 52,498 | +0.04(+0.53%) |
Jul 21, 2017 | 6.996 | 7.028 | 6.975 | 7.028 | 57,515 | +0.01(+0.08%) |
Jul 20, 2017 | 6.980 | 7.023 | 6.980 | 7.023 | 21,764 | +0.05(+0.76%) |
Jul 19, 2017 | 6.986 | 7.007 | 6.970 | 6.970 | 41,248 | -0.04(-0.53%) |
Jul 18, 2017 | 6.970 | 7.007 | 6.947 | 7.007 | 29,610 | +0.05(+0.76%) |
Jul 17, 2017 | 6.938 | 6.965 | 6.920 | 6.954 | 35,156 | +0.04(+0.53%) |
Jul 14, 2017 | 6.917 | 6.943 | 6.869 | 6.917 | 28,720 | +0.03(+0.38%) |
Jul 13, 2017 | 6.880 | 6.912 | 6.880 | 6.891 | 25,118 | -0.01(-0.15%) |
Jul 12, 2017 | 6.892 | 6.917 | 6.868 | 6.901 | 27,845 | +0.02(+0.29%) |
Jul 11, 2017 | 6.864 | 6.886 | 6.848 | 6.881 | 24,576 | +0.01(+0.09%) |
Jul 10, 2017 | 6.896 | 6.906 | 6.875 | 6.875 | 17,904 | +0.02(+0.31%) |
Jul 07, 2017 | 6.867 | 6.891 | 6.845 | 6.854 | 22,938 | -0.02(-0.23%) |
Jul 06, 2017 | 6.864 | 6.907 | 6.838 | 6.869 | 46,282 | +0.01(+0.08%) |
Jul 05, 2017 | 6.935 | 6.954 | 6.858 | 6.864 | 24,323 | -0.03(-0.46%) |
Jul 03, 2017 | 6.901 | 6.917 | 6.801 | 6.896 | 16,440 | +0.02(+0.31%) |
Jun 30, 2017 | 6.880 | 6.917 | 6.869 | 6.875 | 39,769 | -0.02(-0.23%) |
Jun 29, 2017 | 6.928 | 6.928 | 6.850 | 6.891 | 27,722 | -0.03(-0.38%) |
Jun 28, 2017 | 6.880 | 6.949 | 6.880 | 6.917 | 52,528 | +0.04(+0.61%) |
Jun 27, 2017 | 6.829 | 6.906 | 6.829 | 6.875 | 40,627 | +0.04(+0.54%) |
Jun 26, 2017 | 6.785 | 6.838 | 6.785 | 6.838 | 54,988 | +0.04(+0.62%) |
Jun 23, 2017 | 6.801 | 6.832 | 6.737 | 6.796 | 48,053 | -0.01(-0.16%) |
Jun 22, 2017 | 6.854 | 6.947 | 6.685 | 6.806 | 102,682 | -0.07(-1.00%) |
Jun 21, 2017 | 6.928 | 6.949 | 6.838 | 6.875 | 74,636 | -0.11(-1.51%) |
Jun 20, 2017 | 6.991 | 7.023 | 6.912 | 6.980 | 36,989 | -0.03(-0.45%) |
Jun 19, 2017 | 7.023 | 7.023 | 6.986 | 7.012 | 18,440 | +0.02(+0.23%) |
Jun 16, 2017 | 6.926 | 7.023 | 6.900 | 6.996 | 41,727 | +0.08(+1.15%) |
Jun 15, 2017 | 6.933 | 6.933 | 6.891 | 6.917 | 28,838 | -0.05(-0.68%) |
Jun 14, 2017 | 7.012 | 7.023 | 6.943 | 6.965 | 71,732 | -0.02(-0.23%) |
Jun 13, 2017 | 7.049 | 7.097 | 6.975 | 6.980 | 56,962 | -0.08(-1.12%) |
Jun 12, 2017 | 7.054 | 7.086 | 7.049 | 7.060 | 59,903 | -0.03(-0.45%) |
Jun 09, 2017 | 7.062 | 7.097 | 7.060 | 7.091 | 82,986 | +0.03(+0.45%) |
Jun 08, 2017 | 7.017 | 7.081 | 7.017 | 7.060 | 105,360 | +0.01(+0.07%) |
Jun 07, 2017 | 7.019 | 7.065 | 6.996 | 7.054 | 118,473 | +0.08(+1.17%) |
Jun 06, 2017 | 7.002 | 7.002 | 6.938 | 6.973 | 40,565 | -0.01(-0.13%) |
Jun 05, 2017 | 6.949 | 6.985 | 6.949 | 6.982 | 23,612 | +0.04(+0.55%) |
Jun 02, 2017 | 6.928 | 6.943 | 6.917 | 6.943 | 17,175 | -0.02(-0.23%) |