Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 7.120 | 7.220 | 7.070 | 7.100 | 776,441 | +0.00(+0.00%) |
Sep 28, 2017 | 7.110 | 7.250 | 7.000 | 7.100 | 975,994 | +0.02(+0.28%) |
Sep 27, 2017 | 6.970 | 7.150 | 6.957 | 7.080 | 1,004,002 | +0.14(+2.02%) |
Sep 26, 2017 | 7.070 | 7.135 | 6.920 | 6.940 | 810,913 | -0.16(-2.25%) |
Sep 25, 2017 | 6.980 | 7.140 | 6.881 | 7.100 | 915,243 | +0.15(+2.16%) |
Sep 22, 2017 | 6.950 | 7.040 | 6.860 | 6.950 | 864,963 | +0.03(+0.43%) |
Sep 21, 2017 | 6.990 | 7.040 | 6.890 | 6.920 | 867,103 | -0.07(-1.00%) |
Sep 20, 2017 | 7.080 | 7.110 | 6.930 | 6.990 | 909,536 | -0.05(-0.71%) |
Sep 19, 2017 | 7.340 | 7.420 | 7.020 | 7.040 | 726,866 | -0.27(-3.69%) |
Sep 18, 2017 | 7.190 | 7.560 | 7.150 | 7.310 | 1,438,189 | +0.12(+1.67%) |
Sep 15, 2017 | 6.960 | 7.320 | 6.745 | 7.190 | 3,029,561 | +0.40(+5.89%) |
Sep 14, 2017 | 7.300 | 7.400 | 6.750 | 6.790 | 1,762,153 | -0.57(-7.74%) |
Sep 13, 2017 | 7.260 | 7.440 | 7.260 | 7.360 | 836,789 | +0.12(+1.66%) |
Sep 12, 2017 | 7.340 | 7.410 | 7.160 | 7.240 | 1,042,156 | -0.08(-1.09%) |
Sep 11, 2017 | 7.660 | 7.240 | 7.320 | 1,151,836 | -0.24(-3.17%) | |
Sep 08, 2017 | 7.700 | 7.760 | 7.540 | 7.560 | 943,500 | -0.21(-2.70%) |
Sep 07, 2017 | 7.860 | 7.950 | 7.700 | 7.770 | 900,077 | -0.03(-0.38%) |
Sep 06, 2017 | 7.640 | 7.930 | 7.640 | 7.800 | 1,414,296 | +0.21(+2.77%) |
Sep 05, 2017 | 7.590 | 8.070 | 7.529 | 7.590 | 2,219,949 | -0.01(-0.13%) |
Sep 01, 2017 | 7.240 | 7.680 | 7.070 | 7.600 | 1,238,961 | +0.39(+5.41%) |
Aug 31, 2017 | 6.920 | 7.395 | 6.920 | 7.210 | 690,990 | -0.03(-0.41%) |
Aug 30, 2017 | 7.180 | 7.380 | 7.010 | 7.240 | 864,295 | +0.04(+0.56%) |
Aug 29, 2017 | 7.010 | 7.280 | 6.970 | 7.200 | 1,022,807 | +0.09(+1.27%) |
Aug 28, 2017 | 7.000 | 7.130 | 6.850 | 7.110 | 642,712 | +0.14(+2.01%) |
Aug 25, 2017 | 6.910 | 7.130 | 6.910 | 6.970 | 874,849 | +0.09(+1.31%) |
Aug 24, 2017 | 6.890 | 6.990 | 6.760 | 6.880 | 754,560 | +0.03(+0.44%) |
Aug 23, 2017 | 6.700 | 6.940 | 6.670 | 6.850 | 419,185 | +0.11(+1.63%) |
Aug 22, 2017 | 6.500 | 6.875 | 6.485 | 6.740 | 796,147 | +0.28(+4.33%) |
Aug 21, 2017 | 6.540 | 6.635 | 6.395 | 6.460 | 497,600 | -0.06(-0.92%) |
Aug 18, 2017 | 6.640 | 6.710 | 6.440 | 6.520 | 968,998 | -0.21(-3.12%) |
Aug 17, 2017 | 6.860 | 7.010 | 6.720 | 6.730 | 749,985 | -0.17(-2.46%) |
Aug 16, 2017 | 6.750 | 6.990 | 6.750 | 6.900 | 792,064 | +0.10(+1.47%) |
Aug 15, 2017 | 6.680 | 6.850 | 6.600 | 6.800 | 588,542 | +0.14(+2.10%) |
Aug 14, 2017 | 6.540 | 6.690 | 6.370 | 6.660 | 902,494 | +0.24(+3.74%) |
Aug 11, 2017 | 6.350 | 6.500 | 6.320 | 6.420 | 950,163 | +0.07(+1.10%) |
Aug 10, 2017 | 6.440 | 6.470 | 6.310 | 6.350 | 725,778 | -0.15(-2.31%) |
Aug 09, 2017 | 6.500 | 6.590 | 6.445 | 6.500 | 630,331 | -0.02(-0.31%) |
Aug 08, 2017 | 6.700 | 6.730 | 6.405 | 6.520 | 854,783 | -0.19(-2.83%) |
Aug 07, 2017 | 7.000 | 7.000 | 6.680 | 6.710 | 1,042,460 | -0.26(-3.73%) |
Aug 04, 2017 | 7.010 | 7.190 | 6.960 | 6.970 | 1,224,936 | -0.03(-0.43%) |
Aug 03, 2017 | 7.030 | 7.120 | 6.990 | 7.000 | 510,144 | -0.03(-0.43%) |
Aug 02, 2017 | 7.000 | 7.060 | 6.730 | 7.030 | 983,285 | +0.00(+0.00%) |
Aug 01, 2017 | 7.020 | 7.100 | 6.880 | 7.030 | 1,106,194 | +0.02(+0.29%) |
Jul 31, 2017 | 7.030 | 7.190 | 7.000 | 7.010 | 1,072,910 | -0.08(-1.13%) |
Jul 28, 2017 | 7.030 | 7.430 | 6.950 | 7.090 | 1,957,679 | +0.03(+0.42%) |
Jul 27, 2017 | 7.500 | 7.510 | 6.851 | 7.060 | 3,085,685 | -0.37(-4.98%) |
Jul 26, 2017 | 7.440 | 7.560 | 7.380 | 7.430 | 842,648 | -0.02(-0.27%) |
Jul 25, 2017 | 7.330 | 7.650 | 7.240 | 7.450 | 1,355,706 | +0.16(+2.19%) |
Jul 24, 2017 | 7.260 | 7.350 | 7.125 | 7.290 | 1,270,814 | +0.05(+0.69%) |
Jul 21, 2017 | 7.120 | 7.300 | 6.980 | 7.240 | 1,018,279 | +0.17(+2.40%) |
Jul 20, 2017 | 7.250 | 7.050 | 7.070 | 1,368,740 | -0.10(-1.39%) | |
Jul 19, 2017 | 7.450 | 7.500 | 7.010 | 7.170 | 3,161,542 | -0.53(-6.88%) |
Jul 18, 2017 | 7.780 | 7.790 | 7.530 | 7.700 | 871,064 | -0.09(-1.16%) |
Jul 17, 2017 | 7.930 | 8.030 | 7.541 | 7.790 | 1,453,471 | -0.15(-1.89%) |
Jul 14, 2017 | 8.050 | 8.120 | 7.840 | 7.940 | 892,601 | -0.09(-1.12%) |
Jul 13, 2017 | 8.240 | 8.250 | 7.930 | 8.030 | 1,404,346 | -0.22(-2.67%) |
Jul 12, 2017 | 8.110 | 8.380 | 8.000 | 8.250 | 1,191,412 | +0.20(+2.48%) |
Jul 11, 2017 | 7.740 | 8.090 | 7.730 | 8.050 | 798,519 | +0.29(+3.74%) |
Jul 10, 2017 | 7.890 | 7.890 | 7.650 | 7.760 | 1,168,575 | -0.10(-1.27%) |
Jul 07, 2017 | 7.900 | 8.140 | 7.831 | 7.860 | 2,370,462 | +0.00(+0.00%) |
Jul 06, 2017 | 7.760 | 8.210 | 7.650 | 7.860 | 2,611,114 | +0.06(+0.77%) |
Jul 05, 2017 | 7.580 | 7.835 | 7.465 | 7.800 | 1,887,493 | +0.19(+2.50%) |