Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 6.864 | 6.948 | 6.839 | 6.934 | 2,204,151 | +0.11(+1.54%) |
Aug 30, 2017 | 6.787 | 6.836 | 6.758 | 6.829 | 1,205,452 | +0.04(+0.52%) |
Aug 29, 2017 | 6.815 | 6.871 | 6.772 | 6.794 | 968,429 | -0.04(-0.62%) |
Aug 28, 2017 | 6.913 | 6.948 | 6.822 | 6.836 | 1,096,417 | -0.08(-1.22%) |
Aug 25, 2017 | 6.892 | 6.962 | 6.860 | 6.920 | 645,376 | +0.05(+0.72%) |
Aug 24, 2017 | 6.927 | 6.983 | 6.871 | 6.871 | 807,445 | -0.04(-0.61%) |
Aug 23, 2017 | 6.843 | 6.948 | 6.843 | 6.913 | 610,520 | +0.04(+0.51%) |
Aug 22, 2017 | 6.899 | 6.924 | 6.871 | 6.878 | 716,377 | -0.02(-0.31%) |
Aug 21, 2017 | 6.829 | 6.920 | 6.822 | 6.899 | 704,419 | +0.06(+0.93%) |
Aug 18, 2017 | 6.843 | 6.871 | 6.797 | 6.836 | 1,426,666 | -0.08(-1.22%) |
Aug 17, 2017 | 6.941 | 6.987 | 6.920 | 6.920 | 1,266,488 | -0.05(-0.71%) |
Aug 16, 2017 | 6.885 | 7.012 | 6.885 | 6.969 | 1,071,291 | +0.08(+1.23%) |
Aug 15, 2017 | 6.920 | 6.934 | 6.850 | 6.885 | 1,289,762 | -0.07(-1.01%) |
Aug 14, 2017 | 6.885 | 6.976 | 6.843 | 6.955 | 1,186,022 | +0.11(+1.64%) |
Aug 11, 2017 | 6.850 | 6.899 | 6.794 | 6.843 | 1,297,913 | -0.05(-0.71%) |
Aug 10, 2017 | 6.913 | 6.969 | 6.892 | 6.892 | 930,105 | -0.05(-0.71%) |
Aug 09, 2017 | 6.934 | 6.976 | 6.892 | 6.941 | 1,354,122 | -0.01(-0.20%) |
Aug 08, 2017 | 7.068 | 7.068 | 6.822 | 6.955 | 1,654,526 | -0.14(-1.98%) |
Aug 07, 2017 | 7.145 | 7.159 | 7.068 | 7.096 | 825,566 | -0.06(-0.79%) |
Aug 04, 2017 | 7.096 | 7.159 | 7.096 | 7.152 | 665,041 | +0.06(+0.79%) |
Aug 03, 2017 | 7.110 | 7.145 | 7.082 | 7.096 | 675,771 | -0.03(-0.39%) |
Aug 02, 2017 | 7.187 | 7.201 | 7.103 | 7.124 | 700,447 | -0.08(-1.17%) |
Aug 01, 2017 | 7.173 | 7.223 | 7.152 | 7.209 | 747,382 | +0.05(+0.69%) |
Jul 31, 2017 | 7.131 | 7.159 | 7.075 | 7.159 | 763,233 | +0.04(+0.59%) |
Jul 28, 2017 | 7.124 | 7.166 | 7.075 | 7.117 | 759,946 | -0.01(-0.20%) |
Jul 27, 2017 | 7.103 | 7.201 | 7.061 | 7.131 | 697,808 | +0.01(+0.10%) |
Jul 26, 2017 | 7.103 | 7.152 | 7.075 | 7.124 | 583,975 | +0.01(+0.20%) |
Jul 25, 2017 | 7.096 | 7.138 | 7.019 | 7.110 | 807,068 | +0.02(+0.30%) |
Jul 24, 2017 | 7.145 | 7.149 | 7.068 | 7.089 | 589,670 | -0.06(-0.79%) |
Jul 21, 2017 | 7.265 | 7.272 | 7.124 | 7.145 | 1,011,796 | -0.04(-0.49%) |
Jul 20, 2017 | 7.187 | 7.244 | 7.170 | 7.180 | 750,572 | -0.01(-0.10%) |
Jul 19, 2017 | 7.131 | 7.201 | 7.110 | 7.187 | 1,230,658 | +0.06(+0.89%) |
Jul 18, 2017 | 7.209 | 7.223 | 7.103 | 7.124 | 1,005,322 | -0.11(-1.46%) |
Jul 17, 2017 | 7.145 | 7.237 | 7.110 | 7.230 | 1,281,940 | +0.08(+1.08%) |
Jul 14, 2017 | 7.110 | 7.173 | 7.110 | 7.152 | 965,461 | +0.08(+1.19%) |
Jul 13, 2017 | 7.040 | 7.075 | 7.005 | 7.068 | 1,099,862 | +0.02(+0.30%) |
Jul 12, 2017 | 6.976 | 7.061 | 6.969 | 7.047 | 997,449 | +0.13(+1.93%) |
Jul 11, 2017 | 6.864 | 6.941 | 6.815 | 6.913 | 1,028,549 | +0.06(+0.92%) |
Jul 10, 2017 | 6.969 | 7.012 | 6.850 | 6.850 | 810,350 | -0.10(-1.42%) |
Jul 07, 2017 | 6.892 | 6.976 | 6.843 | 6.948 | 1,030,595 | +0.06(+0.92%) |
Jul 06, 2017 | 6.983 | 6.990 | 6.864 | 6.885 | 1,295,801 | -0.14(-2.00%) |
Jul 05, 2017 | 7.117 | 7.126 | 7.019 | 7.026 | 968,163 | -0.10(-1.38%) |
Jul 03, 2017 | 6.990 | 7.131 | 6.990 | 7.124 | 561,303 | +0.15(+2.22%) |
Jun 30, 2017 | 6.990 | 7.015 | 6.938 | 6.969 | 751,796 | +0.02(+0.30%) |
Jun 29, 2017 | 7.047 | 7.068 | 6.934 | 6.948 | 1,036,030 | -0.15(-2.08%) |
Jun 28, 2017 | 7.068 | 7.159 | 7.019 | 7.096 | 1,464,412 | +0.07(+0.95%) |
Jun 27, 2017 | 7.084 | 7.112 | 7.015 | 7.029 | 1,968,991 | -0.08(-1.17%) |
Jun 26, 2017 | 7.071 | 7.140 | 7.043 | 7.112 | 1,253,726 | +0.08(+1.08%) |
Jun 23, 2017 | 6.939 | 7.071 | 6.939 | 7.036 | 3,720,221 | +0.08(+1.09%) |
Jun 22, 2017 | 6.919 | 6.974 | 6.898 | 6.960 | 1,203,123 | +0.02(+0.30%) |
Jun 21, 2017 | 6.988 | 7.015 | 6.891 | 6.939 | 1,270,365 | -0.06(-0.79%) |
Jun 20, 2017 | 7.050 | 7.071 | 6.932 | 6.995 | 1,095,113 | -0.06(-0.78%) |
Jun 19, 2017 | 7.050 | 7.078 | 7.029 | 7.050 | 1,305,795 | -0.02(-0.29%) |
Jun 16, 2017 | 7.015 | 7.084 | 7.008 | 7.071 | 2,887,222 | -0.02(-0.29%) |
Jun 15, 2017 | 6.932 | 7.126 | 6.926 | 7.091 | 1,151,962 | +0.10(+1.48%) |
Jun 14, 2017 | 7.140 | 7.160 | 6.988 | 6.988 | 2,574,419 | -0.09(-1.27%) |
Jun 13, 2017 | 7.050 | 7.119 | 7.009 | 7.078 | 1,697,487 | +0.01(+0.10%) |
Jun 12, 2017 | 6.905 | 7.098 | 6.905 | 7.071 | 2,294,077 | +0.15(+2.20%) |
Jun 09, 2017 | 6.773 | 6.932 | 6.767 | 6.919 | 1,765,507 | +0.12(+1.83%) |
Jun 08, 2017 | 6.780 | 6.836 | 6.718 | 6.794 | 963,351 | +0.01(+0.20%) |
Jun 07, 2017 | 6.746 | 6.829 | 6.732 | 6.780 | 1,344,685 | +0.05(+0.72%) |
Jun 06, 2017 | 6.704 | 6.787 | 6.646 | 6.732 | 1,680,365 | +0.04(+0.62%) |
Jun 05, 2017 | 6.794 | 6.808 | 6.691 | 6.691 | 1,428,718 | -0.14(-2.02%) |
Jun 02, 2017 | 6.794 | 6.905 | 6.787 | 6.829 | 1,589,085 | +0.08(+1.13%) |