Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 6.772 | 6.833 | 6.656 | 6.685 | 224,367 | -0.09(-1.29%) |
Aug 30, 2017 | 6.779 | 6.837 | 6.728 | 6.772 | 112,769 | +0.05(+0.76%) |
Aug 29, 2017 | 6.772 | 6.795 | 6.707 | 6.721 | 106,452 | -0.05(-0.75%) |
Aug 28, 2017 | 6.815 | 6.815 | 6.757 | 6.772 | 84,075 | -0.01(-0.11%) |
Aug 25, 2017 | 6.874 | 6.888 | 6.772 | 6.779 | 133,725 | -0.04(-0.64%) |
Aug 24, 2017 | 6.881 | 6.924 | 6.823 | 6.823 | 121,054 | -0.07(-1.05%) |
Aug 23, 2017 | 6.830 | 6.939 | 6.830 | 6.895 | 124,957 | +0.02(+0.32%) |
Aug 22, 2017 | 6.808 | 6.888 | 6.794 | 6.874 | 190,077 | +0.08(+1.18%) |
Aug 21, 2017 | 6.830 | 6.881 | 6.772 | 6.794 | 155,483 | -0.04(-0.53%) |
Aug 18, 2017 | 6.910 | 6.932 | 6.830 | 6.830 | 124,134 | -0.07(-1.05%) |
Aug 17, 2017 | 6.946 | 7.009 | 6.874 | 6.903 | 128,742 | -0.07(-1.04%) |
Aug 16, 2017 | 7.041 | 7.051 | 6.932 | 6.975 | 196,130 | -0.06(-0.83%) |
Aug 15, 2017 | 7.113 | 7.135 | 7.012 | 7.033 | 140,667 | -0.01(-0.21%) |
Aug 14, 2017 | 7.041 | 7.106 | 7.012 | 7.048 | 97,481 | +0.01(+0.21%) |
Aug 11, 2017 | 7.063 | 7.101 | 7.012 | 7.033 | 152,496 | -0.01(-0.21%) |
Aug 10, 2017 | 6.983 | 7.077 | 6.983 | 7.048 | 111,772 | +0.01(+0.21%) |
Aug 09, 2017 | 7.012 | 7.099 | 6.975 | 7.033 | 172,110 | +0.02(+0.31%) |
Aug 08, 2017 | 7.128 | 7.172 | 6.888 | 7.012 | 406,181 | -0.16(-2.23%) |
Aug 07, 2017 | 7.310 | 7.310 | 7.157 | 7.172 | 116,493 | -0.07(-1.00%) |
Aug 04, 2017 | 7.237 | 7.411 | 7.128 | 7.244 | 223,081 | -0.08(-1.09%) |
Aug 03, 2017 | 7.346 | 7.346 | 7.251 | 7.324 | 143,380 | +0.01(+0.10%) |
Aug 02, 2017 | 7.353 | 7.383 | 7.288 | 7.317 | 54,887 | -0.08(-1.08%) |
Aug 01, 2017 | 7.295 | 7.404 | 7.281 | 7.397 | 113,469 | +0.14(+1.90%) |
Jul 31, 2017 | 7.273 | 7.317 | 7.233 | 7.259 | 131,171 | -0.02(-0.30%) |
Jul 28, 2017 | 7.302 | 7.368 | 7.237 | 7.281 | 112,553 | -0.02(-0.30%) |
Jul 27, 2017 | 7.295 | 7.360 | 7.259 | 7.302 | 81,792 | +0.02(+0.30%) |
Jul 26, 2017 | 7.411 | 7.419 | 7.273 | 7.281 | 60,656 | -0.09(-1.28%) |
Jul 25, 2017 | 7.448 | 7.448 | 7.324 | 7.375 | 65,312 | -0.06(-0.78%) |
Jul 24, 2017 | 7.360 | 7.448 | 7.353 | 7.433 | 92,404 | +0.07(+0.99%) |
Jul 21, 2017 | 7.353 | 7.440 | 7.331 | 7.360 | 229,110 | +0.00(+0.00%) |
Jul 20, 2017 | 7.390 | 7.302 | 7.360 | 75,166 | +0.00(+0.00%) | |
Jul 19, 2017 | 7.375 | 7.390 | 7.324 | 7.360 | 76,895 | -0.01(-0.20%) |
Jul 18, 2017 | 7.346 | 7.397 | 7.331 | 7.375 | 45,151 | +0.01(+0.20%) |
Jul 17, 2017 | 7.360 | 7.390 | 7.310 | 7.360 | 120,242 | +0.00(+0.00%) |
Jul 14, 2017 | 7.288 | 7.390 | 7.288 | 7.360 | 111,785 | +0.07(+0.90%) |
Jul 13, 2017 | 7.339 | 7.375 | 7.295 | 7.295 | 53,106 | -0.01(-0.20%) |
Jul 12, 2017 | 7.339 | 7.397 | 7.288 | 7.310 | 156,389 | -0.01(-0.10%) |
Jul 11, 2017 | 7.237 | 7.339 | 7.142 | 7.317 | 165,592 | +0.09(+1.31%) |
Jul 10, 2017 | 7.135 | 7.310 | 7.099 | 7.222 | 148,123 | +0.04(+0.61%) |
Jul 07, 2017 | 7.179 | 7.201 | 7.070 | 7.179 | 93,828 | -0.01(-0.10%) |
Jul 06, 2017 | 7.230 | 7.237 | 7.142 | 7.186 | 138,666 | -0.11(-1.49%) |
Jul 05, 2017 | 7.302 | 7.302 | 7.113 | 7.295 | 188,471 | +0.01(+0.20%) |
Jul 03, 2017 | 7.251 | 7.302 | 7.193 | 7.281 | 121,979 | +0.05(+0.70%) |
Jun 30, 2017 | 7.237 | 7.281 | 7.215 | 7.230 | 250,915 | -0.04(-0.60%) |
Jun 29, 2017 | 7.222 | 7.281 | 7.179 | 7.273 | 217,071 | +0.07(+1.01%) |
Jun 28, 2017 | 7.106 | 7.208 | 7.033 | 7.201 | 217,230 | +0.15(+2.06%) |
Jun 27, 2017 | 7.099 | 7.288 | 7.048 | 7.055 | 270,513 | -0.07(-0.92%) |
Jun 26, 2017 | 6.961 | 7.128 | 6.903 | 7.121 | 132,981 | +0.20(+2.94%) |
Jun 23, 2017 | 6.917 | 6.983 | 6.888 | 6.917 | 188,987 | -0.01(-0.10%) |
Jun 22, 2017 | 6.983 | 7.070 | 6.895 | 6.924 | 114,272 | -0.04(-0.63%) |
Jun 21, 2017 | 7.055 | 7.055 | 6.874 | 6.968 | 314,849 | -0.04(-0.52%) |
Jun 20, 2017 | 7.164 | 7.230 | 6.997 | 7.004 | 231,548 | -0.15(-2.03%) |
Jun 19, 2017 | 7.201 | 7.288 | 7.099 | 7.150 | 140,455 | -0.01(-0.20%) |
Jun 16, 2017 | 7.092 | 7.208 | 7.092 | 7.164 | 132,857 | -0.01(-0.20%) |
Jun 15, 2017 | 7.106 | 7.193 | 7.020 | 7.179 | 125,733 | +0.01(+0.20%) |
Jun 14, 2017 | 7.237 | 7.237 | 7.092 | 7.164 | 165,706 | -0.06(-0.80%) |
Jun 13, 2017 | 7.063 | 7.222 | 7.063 | 7.222 | 201,676 | +0.17(+2.37%) |
Jun 12, 2017 | 7.062 | 7.140 | 7.041 | 7.055 | 334,296 | -0.04(-0.60%) |
Jun 09, 2017 | 7.069 | 7.126 | 7.069 | 7.098 | 123,554 | +0.03(+0.40%) |
Jun 08, 2017 | 7.069 | 7.175 | 7.069 | 7.069 | 184,441 | -0.01(-0.10%) |
Jun 07, 2017 | 7.076 | 7.105 | 7.041 | 7.076 | 107,859 | +0.00(+0.00%) |
Jun 06, 2017 | 7.076 | 7.133 | 7.041 | 7.076 | 144,995 | -0.01(-0.10%) |
Jun 05, 2017 | 7.098 | 7.112 | 7.069 | 7.084 | 134,105 | -0.03(-0.40%) |
Jun 02, 2017 | 7.084 | 7.168 | 7.076 | 7.112 | 194,692 | +0.04(+0.60%) |