Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 7.357 | 7.445 | 7.357 | 7.437 | 35,036 | +0.12(+1.59%) |
Sep 28, 2017 | 7.292 | 7.321 | 7.292 | 7.321 | 65,666 | +0.02(+0.22%) |
Sep 27, 2017 | 7.309 | 7.309 | 7.272 | 7.304 | 26,973 | -0.02(-0.27%) |
Sep 26, 2017 | 7.353 | 7.353 | 7.325 | 7.325 | 43,551 | -0.04(-0.54%) |
Sep 25, 2017 | 7.365 | 7.395 | 7.365 | 7.365 | 43,401 | -0.02(-0.22%) |
Sep 22, 2017 | 7.381 | 7.389 | 7.373 | 7.381 | 32,514 | +0.02(+0.27%) |
Sep 21, 2017 | 7.333 | 7.396 | 7.329 | 7.361 | 59,965 | +0.03(+0.38%) |
Sep 20, 2017 | 7.325 | 7.349 | 7.325 | 7.333 | 77,579 | +0.01(+0.16%) |
Sep 19, 2017 | 7.288 | 7.321 | 7.284 | 7.321 | 28,741 | +0.04(+0.49%) |
Sep 18, 2017 | 7.268 | 7.284 | 7.252 | 7.284 | 47,564 | +0.04(+0.55%) |
Sep 15, 2017 | 7.224 | 7.244 | 7.205 | 7.244 | 38,777 | +0.07(+1.00%) |
Sep 14, 2017 | 7.152 | 7.204 | 7.152 | 7.172 | 43,551 | -0.01(-0.13%) |
Sep 13, 2017 | 7.200 | 7.200 | 7.180 | 7.181 | 10,317 | -0.07(-0.92%) |
Sep 12, 2017 | 7.232 | 7.252 | 7.216 | 7.248 | 37,498 | -0.00(-0.06%) |
Sep 11, 2017 | 7.212 | 7.252 | 7.205 | 7.252 | 42,043 | +0.10(+1.46%) |
Sep 08, 2017 | 7.128 | 7.148 | 7.107 | 7.148 | 24,975 | +0.02(+0.28%) |
Sep 07, 2017 | 7.152 | 7.158 | 7.124 | 7.128 | 22,998 | +0.05(+0.68%) |
Sep 06, 2017 | 7.088 | 7.088 | 7.060 | 7.080 | 24,024 | +0.05(+0.68%) |
Sep 05, 2017 | 7.088 | 7.088 | 7.008 | 7.032 | 25,992 | -0.04(-0.57%) |
Sep 01, 2017 | 7.016 | 7.080 | 7.016 | 7.072 | 11,843 | +0.08(+1.09%) |
Aug 31, 2017 | 6.928 | 7.000 | 6.918 | 6.996 | 88,531 | +0.03(+0.40%) |
Aug 30, 2017 | 6.956 | 6.988 | 6.956 | 6.968 | 32,994 | +0.02(+0.29%) |
Aug 29, 2017 | 6.932 | 6.964 | 6.920 | 6.948 | 31,256 | -0.09(-1.31%) |
Aug 28, 2017 | 6.996 | 7.040 | 6.996 | 7.040 | 20,950 | +0.04(+0.63%) |
Aug 25, 2017 | 7.008 | 7.008 | 6.972 | 6.996 | 8,345 | +0.00(+0.06%) |
Aug 24, 2017 | 7.023 | 7.023 | 6.952 | 6.992 | 35,765 | +0.02(+0.23%) |
Aug 23, 2017 | 6.980 | 7.004 | 6.964 | 6.976 | 28,831 | -0.02(-0.23%) |
Aug 22, 2017 | 6.968 | 6.997 | 6.968 | 6.992 | 45,042 | +0.06(+0.92%) |
Aug 21, 2017 | 6.904 | 6.928 | 6.904 | 6.928 | 30,889 | +0.00(+0.00%) |
Aug 18, 2017 | 6.904 | 6.956 | 6.904 | 6.928 | 31,463 | +0.04(+0.58%) |
Aug 17, 2017 | 6.852 | 6.904 | 6.852 | 6.888 | 17,337 | -0.04(-0.58%) |
Aug 16, 2017 | 6.944 | 6.944 | 6.918 | 6.928 | 28,197 | +0.00(+0.00%) |
Aug 15, 2017 | 6.908 | 6.928 | 6.878 | 6.928 | 14,982 | +0.00(+0.00%) |
Aug 14, 2017 | 6.892 | 6.952 | 6.892 | 6.928 | 73,853 | +0.08(+1.18%) |
Aug 11, 2017 | 6.832 | 6.868 | 6.832 | 6.847 | 46,410 | +0.08(+1.18%) |
Aug 10, 2017 | 6.904 | 6.904 | 6.768 | 6.768 | 61,208 | -0.19(-2.76%) |
Aug 09, 2017 | 6.972 | 6.976 | 6.952 | 6.960 | 39,311 | -0.08(-1.08%) |
Aug 08, 2017 | 7.004 | 7.072 | 7.004 | 7.036 | 40,932 | +0.00(+0.06%) |
Aug 07, 2017 | 7.038 | 7.038 | 7.028 | 7.032 | 16,261 | -0.02(-0.23%) |
Aug 04, 2017 | 7.044 | 7.048 | 7.000 | 7.048 | 25,280 | +0.05(+0.69%) |
Aug 03, 2017 | 7.004 | 7.028 | 6.940 | 7.000 | 54,314 | -0.00(-0.06%) |
Aug 02, 2017 | 6.996 | 7.016 | 6.988 | 7.004 | 46,935 | +0.04(+0.51%) |
Aug 01, 2017 | 6.948 | 6.976 | 6.948 | 6.968 | 47,741 | +0.07(+1.05%) |
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%) |