Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 6.470 | 6.590 | 6.300 | 6.580 | 18,406 | +0.15(+2.33%) |
Aug 30, 2017 | 6.380 | 6.440 | 6.250 | 6.430 | 23,574 | +0.04(+0.63%) |
Aug 29, 2017 | 6.360 | 6.410 | 6.300 | 6.390 | 7,615 | -0.01(-0.16%) |
Aug 28, 2017 | 6.410 | 6.410 | 6.350 | 6.400 | 8,242 | -0.01(-0.16%) |
Aug 25, 2017 | 6.530 | 6.580 | 6.380 | 6.410 | 3,610 | -0.12(-1.84%) |
Aug 24, 2017 | 6.400 | 6.590 | 6.310 | 6.530 | 10,564 | +0.11(+1.71%) |
Aug 23, 2017 | 6.300 | 6.440 | 6.300 | 6.420 | 18,722 | +0.08(+1.26%) |
Aug 22, 2017 | 6.620 | 6.660 | 6.320 | 6.340 | 43,926 | -0.27(-4.08%) |
Aug 21, 2017 | 6.660 | 6.680 | 6.580 | 6.610 | 7,786 | -0.16(-2.36%) |
Aug 18, 2017 | 6.700 | 6.770 | 6.530 | 6.770 | 7,598 | +0.02(+0.30%) |
Aug 17, 2017 | 6.540 | 6.750 | 6.520 | 6.750 | 21,791 | +0.14(+2.12%) |
Aug 16, 2017 | 6.560 | 6.680 | 6.410 | 6.610 | 21,924 | +0.05(+0.76%) |
Aug 15, 2017 | 6.790 | 6.790 | 6.360 | 6.560 | 26,417 | -0.34(-4.93%) |
Aug 14, 2017 | 7.000 | 7.000 | 6.768 | 6.900 | 37,548 | -0.11(-1.57%) |
Aug 11, 2017 | 6.780 | 7.030 | 6.735 | 7.010 | 24,531 | +0.18(+2.64%) |
Aug 10, 2017 | 6.780 | 6.830 | 6.650 | 6.830 | 17,567 | +0.02(+0.29%) |
Aug 09, 2017 | 6.480 | 6.850 | 6.325 | 6.810 | 25,536 | +0.26(+3.97%) |
Aug 08, 2017 | 6.427 | 6.580 | 6.340 | 6.550 | 67,304 | +0.13(+2.02%) |
Aug 07, 2017 | 6.650 | 6.680 | 6.410 | 6.420 | 57,239 | -0.21(-3.17%) |
Aug 04, 2017 | 6.900 | 6.930 | 6.610 | 6.630 | 49,883 | -0.21(-3.07%) |
Aug 03, 2017 | 7.010 | 7.170 | 6.830 | 6.840 | 27,806 | -0.17(-2.43%) |
Aug 02, 2017 | 7.130 | 7.340 | 7.000 | 7.010 | 24,704 | -0.11(-1.54%) |
Aug 01, 2017 | 7.310 | 7.400 | 7.120 | 7.120 | 10,927 | -0.18(-2.47%) |
Jul 31, 2017 | 7.220 | 7.300 | 6.960 | 7.300 | 46,429 | +0.07(+0.97%) |
Jul 28, 2017 | 6.971 | 7.260 | 6.951 | 7.230 | 20,974 | +0.17(+2.41%) |
Jul 27, 2017 | 6.800 | 7.540 | 6.780 | 7.060 | 130,467 | +0.05(+0.71%) |
Jul 26, 2017 | 7.080 | 7.080 | 6.860 | 7.010 | 26,753 | -0.10(-1.41%) |
Jul 25, 2017 | 7.140 | 7.165 | 7.030 | 7.110 | 13,094 | -0.04(-0.56%) |
Jul 24, 2017 | 7.250 | 7.350 | 7.070 | 7.150 | 65,139 | -0.10(-1.38%) |
Jul 21, 2017 | 7.050 | 7.250 | 7.050 | 7.250 | 53,741 | +0.19(+2.69%) |
Jul 20, 2017 | 7.300 | 7.330 | 7.050 | 7.060 | 25,779 | -0.28(-3.81%) |
Jul 19, 2017 | 7.310 | 7.440 | 7.140 | 7.340 | 67,557 | +0.03(+0.41%) |
Jul 18, 2017 | 7.450 | 7.490 | 7.050 | 7.310 | 71,246 | -0.15(-2.01%) |
Jul 17, 2017 | 7.260 | 7.460 | 7.160 | 7.460 | 48,360 | +0.18(+2.47%) |
Jul 14, 2017 | 7.420 | 7.460 | 7.171 | 7.280 | 2,966 | -0.15(-2.02%) |
Jul 13, 2017 | 7.440 | 7.660 | 7.270 | 7.430 | 21,761 | +0.00(+0.00%) |
Jul 12, 2017 | 7.300 | 7.440 | 7.220 | 7.430 | 16,768 | +0.21(+2.91%) |
Jul 11, 2017 | 7.150 | 7.250 | 7.150 | 7.220 | 7,767 | +0.08(+1.12%) |
Jul 10, 2017 | 6.990 | 7.150 | 6.950 | 7.140 | 9,718 | +0.22(+3.18%) |
Jul 07, 2017 | 6.985 | 7.140 | 6.920 | 6.920 | 34,084 | -0.01(-0.14%) |
Jul 06, 2017 | 6.980 | 7.040 | 6.840 | 6.930 | 36,712 | -0.04(-0.57%) |
Jul 05, 2017 | 7.240 | 7.340 | 6.950 | 6.970 | 52,257 | -0.31(-4.26%) |
Jul 03, 2017 | 7.100 | 7.340 | 6.920 | 7.280 | 30,070 | +0.09(+1.25%) |
Jun 30, 2017 | 7.150 | 7.380 | 6.800 | 7.190 | 69,625 | -0.01(-0.14%) |
Jun 29, 2017 | 7.310 | 7.430 | 7.070 | 7.200 | 32,855 | -0.06(-0.83%) |
Jun 28, 2017 | 7.350 | 7.460 | 7.150 | 7.260 | 38,021 | -0.05(-0.68%) |
Jun 27, 2017 | 7.780 | 7.810 | 7.310 | 7.310 | 30,231 | -0.46(-5.92%) |
Jun 26, 2017 | 7.770 | 7.900 | 7.593 | 7.770 | 30,762 | -0.04(-0.51%) |
Jun 23, 2017 | 7.930 | 7.970 | 7.730 | 7.810 | 31,755 | -0.05(-0.64%) |
Jun 22, 2017 | 7.870 | 7.970 | 7.660 | 7.860 | 39,893 | -0.05(-0.63%) |
Jun 21, 2017 | 7.780 | 8.240 | 7.650 | 7.910 | 72,010 | +0.15(+1.93%) |
Jun 20, 2017 | 7.810 | 7.840 | 7.610 | 7.760 | 15,194 | +0.04(+0.52%) |
Jun 19, 2017 | 7.560 | 7.970 | 7.500 | 7.720 | 27,753 | +0.22(+2.93%) |
Jun 16, 2017 | 7.500 | 7.500 | 7.365 | 7.500 | 18,658 | +0.01(+0.13%) |
Jun 15, 2017 | 7.525 | 7.545 | 7.450 | 7.490 | 10,697 | -0.11(-1.45%) |
Jun 14, 2017 | 7.570 | 7.628 | 7.500 | 7.600 | 16,521 | -0.05(-0.65%) |
Jun 13, 2017 | 7.680 | 7.680 | 7.460 | 7.650 | 17,123 | +0.22(+2.96%) |
Jun 12, 2017 | 7.700 | 7.700 | 7.350 | 7.430 | 21,617 | -0.21(-2.75%) |
Jun 09, 2017 | 7.450 | 7.690 | 7.450 | 7.640 | 35,095 | +0.18(+2.48%) |
Jun 08, 2017 | 7.140 | 7.490 | 7.111 | 7.455 | 33,888 | +0.24(+3.25%) |
Jun 07, 2017 | 6.870 | 7.300 | 6.870 | 7.220 | 45,478 | +0.31(+4.49%) |
Jun 06, 2017 | 6.810 | 6.950 | 6.710 | 6.910 | 4,943 | +0.11(+1.62%) |
Jun 05, 2017 | 6.940 | 6.960 | 6.760 | 6.800 | 6,134 | -0.12(-1.73%) |
Jun 02, 2017 | 7.030 | 7.030 | 6.840 | 6.920 | 12,025 | -0.13(-1.84%) |