Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 6.820 | 6.870 | 6.760 | 6.850 | 55,965 | +0.03(+0.44%) |
Aug 30, 2017 | 6.690 | 6.840 | 6.590 | 6.820 | 39,044 | +0.11(+1.64%) |
Aug 29, 2017 | 6.670 | 6.880 | 6.610 | 6.710 | 34,921 | +0.03(+0.45%) |
Aug 28, 2017 | 6.700 | 6.770 | 6.610 | 6.680 | 31,034 | -0.04(-0.60%) |
Aug 25, 2017 | 6.740 | 6.800 | 6.660 | 6.720 | 38,515 | -0.06(-0.88%) |
Aug 24, 2017 | 6.611 | 6.840 | 6.611 | 6.780 | 21,146 | +0.00(+0.00%) |
Aug 23, 2017 | 6.880 | 6.880 | 6.720 | 6.780 | 36,156 | -0.09(-1.31%) |
Aug 22, 2017 | 6.930 | 6.940 | 6.800 | 6.870 | 21,928 | +0.08(+1.18%) |
Aug 21, 2017 | 6.950 | 6.950 | 6.770 | 6.790 | 40,397 | -0.14(-2.02%) |
Aug 18, 2017 | 6.570 | 6.950 | 6.570 | 6.930 | 57,460 | +0.28(+4.21%) |
Aug 17, 2017 | 6.780 | 6.870 | 6.640 | 6.650 | 140,407 | -0.16(-2.35%) |
Aug 16, 2017 | 6.800 | 6.940 | 6.728 | 6.810 | 66,868 | +0.01(+0.15%) |
Aug 15, 2017 | 6.890 | 6.890 | 6.560 | 6.800 | 80,712 | -0.02(-0.29%) |
Aug 14, 2017 | 6.760 | 6.890 | 6.667 | 6.820 | 58,393 | +0.05(+0.74%) |
Aug 11, 2017 | 6.750 | 6.890 | 6.660 | 6.770 | 48,808 | +0.04(+0.59%) |
Aug 10, 2017 | 6.420 | 6.840 | 6.280 | 6.730 | 136,160 | +0.27(+4.18%) |
Aug 09, 2017 | 6.700 | 6.720 | 6.460 | 6.460 | 152,035 | -0.24(-3.58%) |
Aug 08, 2017 | 6.960 | 7.000 | 6.670 | 6.700 | 353,209 | -0.26(-3.74%) |
Aug 07, 2017 | 7.070 | 7.083 | 6.923 | 6.960 | 72,703 | -0.11(-1.56%) |
Aug 04, 2017 | 6.960 | 7.110 | 6.948 | 7.070 | 84,124 | +0.07(+1.00%) |
Aug 03, 2017 | 7.010 | 7.100 | 6.980 | 7.000 | 65,383 | -0.05(-0.71%) |
Aug 02, 2017 | 7.090 | 7.100 | 6.910 | 7.050 | 184,843 | -0.05(-0.70%) |
Aug 01, 2017 | 7.230 | 7.240 | 7.050 | 7.100 | 72,104 | -0.09(-1.25%) |
Jul 31, 2017 | 7.260 | 7.410 | 7.160 | 7.190 | 64,888 | -0.12(-1.64%) |
Jul 28, 2017 | 7.440 | 7.500 | 7.300 | 7.310 | 103,811 | -0.16(-2.14%) |
Jul 27, 2017 | 7.620 | 7.620 | 7.380 | 7.470 | 53,699 | -0.11(-1.45%) |
Jul 26, 2017 | 7.570 | 7.830 | 7.550 | 7.580 | 27,318 | -0.04(-0.52%) |
Jul 25, 2017 | 7.690 | 7.730 | 7.531 | 7.620 | 59,353 | -0.06(-0.78%) |
Jul 24, 2017 | 7.590 | 7.730 | 7.540 | 7.680 | 36,190 | +0.01(+0.13%) |
Jul 21, 2017 | 7.780 | 7.780 | 7.400 | 7.670 | 208,281 | -0.02(-0.26%) |
Jul 20, 2017 | 7.830 | 7.910 | 7.680 | 7.690 | 26,147 | -0.17(-2.16%) |
Jul 19, 2017 | 7.780 | 7.900 | 7.780 | 7.860 | 23,800 | +0.07(+0.90%) |
Jul 18, 2017 | 7.820 | 7.880 | 7.680 | 7.790 | 40,945 | -0.04(-0.51%) |
Jul 17, 2017 | 7.600 | 7.870 | 7.450 | 7.830 | 71,084 | +0.27(+3.57%) |
Jul 14, 2017 | 7.590 | 7.610 | 7.450 | 7.560 | 238,807 | -0.02(-0.26%) |
Jul 13, 2017 | 7.450 | 7.635 | 7.380 | 7.580 | 47,716 | +0.13(+1.74%) |
Jul 12, 2017 | 7.450 | 7.510 | 7.260 | 7.450 | 74,276 | +0.02(+0.27%) |
Jul 11, 2017 | 7.510 | 7.620 | 7.365 | 7.430 | 94,996 | -0.10(-1.33%) |
Jul 10, 2017 | 7.510 | 7.650 | 7.300 | 7.530 | 32,854 | +0.00(+0.00%) |
Jul 07, 2017 | 7.500 | 7.620 | 7.360 | 7.530 | 51,332 | +0.05(+0.67%) |
Jul 06, 2017 | 7.520 | 7.520 | 7.270 | 7.480 | 113,673 | -0.09(-1.19%) |
Jul 05, 2017 | 7.360 | 7.610 | 7.320 | 7.570 | 85,631 | +0.20(+2.71%) |
Jul 03, 2017 | 7.350 | 7.610 | 7.250 | 7.370 | 48,648 | +0.00(+0.00%) |
Jun 30, 2017 | 7.510 | 7.600 | 7.290 | 7.370 | 91,199 | -0.11(-1.47%) |
Jun 29, 2017 | 7.490 | 7.490 | 7.330 | 7.480 | 45,777 | -0.01(-0.13%) |
Jun 28, 2017 | 7.420 | 7.890 | 7.390 | 7.490 | 137,236 | +0.09(+1.22%) |
Jun 27, 2017 | 7.390 | 7.440 | 7.280 | 7.400 | 51,021 | +0.02(+0.27%) |
Jun 26, 2017 | 7.410 | 7.528 | 7.300 | 7.380 | 57,201 | +0.02(+0.27%) |
Jun 23, 2017 | 7.420 | 7.500 | 7.250 | 7.360 | 536,555 | -0.08(-1.08%) |
Jun 22, 2017 | 7.440 | 7.660 | 7.320 | 7.440 | 58,321 | -0.01(-0.13%) |
Jun 21, 2017 | 7.660 | 7.660 | 7.400 | 7.450 | 100,465 | -0.20(-2.61%) |
Jun 20, 2017 | 7.670 | 7.739 | 7.520 | 7.650 | 38,265 | -0.03(-0.39%) |
Jun 19, 2017 | 7.620 | 7.738 | 7.510 | 7.680 | 50,571 | +0.10(+1.32%) |
Jun 16, 2017 | 7.630 | 7.740 | 7.551 | 7.580 | 148,130 | -0.23(-2.94%) |
Jun 15, 2017 | 7.740 | 7.850 | 7.718 | 7.810 | 49,824 | +0.00(+0.00%) |
Jun 14, 2017 | 7.950 | 8.100 | 7.750 | 7.810 | 48,336 | -0.17(-2.13%) |
Jun 13, 2017 | 8.110 | 8.160 | 7.960 | 7.980 | 32,791 | -0.13(-1.60%) |
Jun 12, 2017 | 7.750 | 8.150 | 7.700 | 8.110 | 81,111 | +0.41(+5.32%) |
Jun 09, 2017 | 7.600 | 7.780 | 7.550 | 7.700 | 151,265 | +0.10(+1.32%) |
Jun 08, 2017 | 7.510 | 7.610 | 7.510 | 7.600 | 76,826 | +0.07(+0.93%) |
Jun 07, 2017 | 7.550 | 7.820 | 7.500 | 7.530 | 53,383 | -0.02(-0.26%) |
Jun 06, 2017 | 7.710 | 7.710 | 7.500 | 7.550 | 108,944 | -0.16(-2.08%) |
Jun 05, 2017 | 8.020 | 8.230 | 7.700 | 7.710 | 94,113 | -0.31(-3.87%) |
Jun 02, 2017 | 7.890 | 8.230 | 7.800 | 8.020 | 114,062 | +0.12(+1.52%) |