Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 6.900 | 6.916 | 6.888 | 6.896 | 60,257 | -0.01(-0.11%) |
Jul 28, 2017 | 6.876 | 6.912 | 6.872 | 6.904 | 39,846 | +0.04(+0.62%) |
Jul 27, 2017 | 6.878 | 6.884 | 6.844 | 6.861 | 56,454 | -0.01(-0.16%) |
Jul 26, 2017 | 6.852 | 6.892 | 6.852 | 6.872 | 86,234 | +0.04(+0.59%) |
Jul 25, 2017 | 6.852 | 6.868 | 6.832 | 6.832 | 22,194 | +0.00(+0.06%) |
Jul 24, 2017 | 6.792 | 6.840 | 6.792 | 6.828 | 25,290 | -0.00(-0.06%) |
Jul 21, 2017 | 6.848 | 6.856 | 6.802 | 6.832 | 60,339 | -0.08(-1.17%) |
Jul 20, 2017 | 6.916 | 6.924 | 6.908 | 6.913 | 32,519 | -0.00(-0.04%) |
Jul 19, 2017 | 6.916 | 6.916 | 6.907 | 6.916 | 13,019 | +0.00(+0.06%) |
Jul 18, 2017 | 6.872 | 6.926 | 6.872 | 6.912 | 24,988 | +0.02(+0.35%) |
Jul 17, 2017 | 6.884 | 6.900 | 6.850 | 6.888 | 22,835 | -0.02(-0.29%) |
Jul 14, 2017 | 6.850 | 6.916 | 6.850 | 6.908 | 29,243 | +0.06(+0.82%) |
Jul 13, 2017 | 6.804 | 6.868 | 6.804 | 6.852 | 31,523 | +0.05(+0.77%) |
Jul 12, 2017 | 6.776 | 6.808 | 6.776 | 6.800 | 49,105 | +0.03(+0.47%) |
Jul 11, 2017 | 6.748 | 6.776 | 6.736 | 6.768 | 43,699 | +0.05(+0.72%) |
Jul 10, 2017 | 6.706 | 6.720 | 6.706 | 6.720 | 8,130 | +0.00(+0.06%) |
Jul 07, 2017 | 6.688 | 6.724 | 6.686 | 6.716 | 49,205 | +0.04(+0.60%) |
Jul 06, 2017 | 6.656 | 6.704 | 6.648 | 6.676 | 90,784 | +0.00(+0.07%) |
Jul 05, 2017 | 6.620 | 6.708 | 6.620 | 6.671 | 34,452 | -0.01(-0.13%) |
Jul 03, 2017 | 6.700 | 6.700 | 6.676 | 6.680 | 19,629 | +0.02(+0.30%) |
Jun 30, 2017 | 6.660 | 6.716 | 6.652 | 6.660 | 26,796 | +0.00(+0.00%) |
Jun 29, 2017 | 6.688 | 6.712 | 6.648 | 6.660 | 31,723 | -0.07(-1.07%) |
Jun 28, 2017 | 6.724 | 6.732 | 6.720 | 6.732 | 28,484 | -0.00(-0.06%) |
Jun 27, 2017 | 6.719 | 6.738 | 6.719 | 6.736 | 40,140 | +0.03(+0.42%) |
Jun 26, 2017 | 6.736 | 6.748 | 6.708 | 6.708 | 52,069 | -0.01(-0.12%) |
Jun 23, 2017 | 6.708 | 6.734 | 6.708 | 6.716 | 7,780 | -0.01(-0.08%) |
Jun 22, 2017 | 6.722 | 6.740 | 6.716 | 6.721 | 29,555 | +0.00(+0.02%) |
Jun 21, 2017 | 6.732 | 6.736 | 6.712 | 6.720 | 26,524 | -0.03(-0.42%) |
Jun 20, 2017 | 6.692 | 6.748 | 6.680 | 6.748 | 50,124 | +0.00(+0.06%) |
Jun 19, 2017 | 6.728 | 6.748 | 6.716 | 6.744 | 40,497 | +0.06(+0.96%) |
Jun 16, 2017 | 6.648 | 6.683 | 6.648 | 6.680 | 20,685 | +0.02(+0.30%) |
Jun 15, 2017 | 6.644 | 6.667 | 6.608 | 6.660 | 43,841 | -0.06(-0.89%) |
Jun 14, 2017 | 6.748 | 6.748 | 6.720 | 6.720 | 41,139 | +0.01(+0.08%) |
Jun 13, 2017 | 6.672 | 6.714 | 6.672 | 6.714 | 20,478 | +0.02(+0.33%) |
Jun 12, 2017 | 6.592 | 6.704 | 6.423 | 6.692 | 69,354 | -0.04(-0.54%) |
Jun 09, 2017 | 6.720 | 6.758 | 6.720 | 6.728 | 89,997 | -0.04(-0.59%) |
Jun 08, 2017 | 6.736 | 6.772 | 6.736 | 6.768 | 42,355 | -0.01(-0.12%) |
Jun 07, 2017 | 6.808 | 6.808 | 6.760 | 6.776 | 20,975 | -0.01(-0.12%) |
Jun 06, 2017 | 6.764 | 6.784 | 6.688 | 6.784 | 54,449 | -0.02(-0.24%) |
Jun 05, 2017 | 6.752 | 6.824 | 6.752 | 6.800 | 59,682 | +0.01(+0.12%) |
Jun 02, 2017 | 6.800 | 6.800 | 6.744 | 6.792 | 136,183 | +0.08(+1.25%) |
Jun 01, 2017 | 6.676 | 6.732 | 6.676 | 6.708 | 62,689 | +0.01(+0.12%) |
May 31, 2017 | 6.696 | 6.708 | 6.680 | 6.700 | 39,638 | +0.02(+0.24%) |
May 30, 2017 | 6.600 | 6.684 | 6.600 | 6.684 | 53,402 | +0.07(+1.09%) |
May 26, 2017 | 6.532 | 6.612 | 6.532 | 6.612 | 19,517 | -0.02(-0.24%) |
May 25, 2017 | 6.582 | 6.628 | 6.582 | 6.628 | 50,820 | +0.04(+0.67%) |
May 24, 2017 | 6.576 | 6.586 | 6.552 | 6.584 | 67,693 | +0.00(+0.00%) |
May 23, 2017 | 6.584 | 6.604 | 6.572 | 6.584 | 92,192 | -0.00(-0.06%) |
May 22, 2017 | 6.608 | 6.608 | 6.584 | 6.588 | 48,952 | +0.03(+0.43%) |
May 19, 2017 | 6.512 | 6.560 | 6.504 | 6.560 | 46,083 | +0.09(+1.42%) |
May 18, 2017 | 6.464 | 6.480 | 6.460 | 6.468 | 35,978 | -0.04(-0.68%) |
May 17, 2017 | 6.544 | 6.544 | 6.480 | 6.512 | 47,117 | -0.06(-0.85%) |
May 16, 2017 | 6.544 | 6.568 | 6.542 | 6.568 | 34,836 | +0.07(+1.05%) |
May 15, 2017 | 6.500 | 6.504 | 6.488 | 6.500 | 17,851 | +0.06(+0.93%) |
May 12, 2017 | 6.411 | 6.439 | 6.411 | 6.439 | 67,843 | +0.01(+0.19%) |
May 11, 2017 | 6.399 | 6.427 | 6.395 | 6.427 | 71,868 | -0.01(-0.19%) |
May 10, 2017 | 6.455 | 6.455 | 6.439 | 6.439 | 23,005 | -0.02(-0.25%) |
May 09, 2017 | 6.468 | 6.476 | 6.456 | 6.456 | 31,178 | -0.01(-0.12%) |
May 08, 2017 | 6.447 | 6.473 | 6.437 | 6.464 | 80,111 | -0.02(-0.25%) |
May 05, 2017 | 6.472 | 6.516 | 6.436 | 6.480 | 103,322 | +0.07(+1.12%) |
May 04, 2017 | 6.367 | 6.407 | 6.367 | 6.407 | 118,324 | +0.06(+0.95%) |
May 03, 2017 | 6.319 | 6.355 | 6.319 | 6.347 | 28,234 | +0.03(+0.44%) |
May 02, 2017 | 6.351 | 6.351 | 6.307 | 6.319 | 23,272 | +0.01(+0.13%) |