Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 6.766 | 6.779 | 6.738 | 6.766 | 2,604,683 | +0.03(+0.37%) |
Aug 30, 2017 | 6.754 | 6.779 | 6.735 | 6.741 | 1,660,199 | -0.06(-0.83%) |
Aug 29, 2017 | 6.754 | 6.810 | 6.754 | 6.798 | 1,241,274 | -0.01(-0.09%) |
Aug 28, 2017 | 6.842 | 6.854 | 6.791 | 6.804 | 853,602 | -0.01(-0.18%) |
Aug 25, 2017 | 6.779 | 6.845 | 6.763 | 6.817 | 1,099,857 | +0.06(+0.93%) |
Aug 24, 2017 | 6.785 | 6.788 | 6.747 | 6.754 | 917,532 | -0.01(-0.19%) |
Aug 23, 2017 | 6.760 | 6.779 | 6.741 | 6.766 | 1,404,328 | -0.01(-0.19%) |
Aug 22, 2017 | 6.773 | 6.791 | 6.763 | 6.779 | 853,167 | +0.00(+0.00%) |
Aug 21, 2017 | 6.817 | 6.817 | 6.766 | 6.779 | 1,064,014 | +0.02(+0.28%) |
Aug 18, 2017 | 6.773 | 6.795 | 6.754 | 6.760 | 1,443,926 | +0.00(+0.00%) |
Aug 17, 2017 | 6.848 | 6.867 | 6.754 | 6.760 | 1,368,330 | -0.15(-2.18%) |
Aug 16, 2017 | 6.911 | 6.923 | 6.886 | 6.911 | 1,596,644 | -0.01(-0.18%) |
Aug 15, 2017 | 6.949 | 6.961 | 6.905 | 6.923 | 1,317,552 | -0.07(-0.99%) |
Aug 14, 2017 | 6.942 | 7.011 | 6.939 | 6.993 | 1,684,930 | +0.15(+2.20%) |
Aug 11, 2017 | 6.898 | 6.911 | 6.804 | 6.842 | 2,585,352 | -0.13(-1.89%) |
Aug 10, 2017 | 7.093 | 7.093 | 6.949 | 6.974 | 2,378,317 | -0.16(-2.20%) |
Aug 09, 2017 | 7.118 | 7.150 | 7.099 | 7.131 | 1,209,806 | -0.08(-1.13%) |
Aug 08, 2017 | 7.194 | 7.269 | 7.187 | 7.212 | 1,677,710 | +0.01(+0.17%) |
Aug 07, 2017 | 7.194 | 7.206 | 7.168 | 7.200 | 921,002 | +0.00(+0.00%) |
Aug 04, 2017 | 7.137 | 7.200 | 7.131 | 7.200 | 1,331,293 | +0.11(+1.51%) |
Aug 03, 2017 | 7.074 | 7.106 | 7.055 | 7.093 | 1,474,147 | -0.02(-0.27%) |
Aug 02, 2017 | 7.131 | 7.146 | 7.074 | 7.112 | 1,162,574 | -0.04(-0.61%) |
Aug 01, 2017 | 7.187 | 7.203 | 7.143 | 7.156 | 1,963,089 | +0.07(+0.98%) |
Jul 31, 2017 | 7.093 | 7.110 | 7.068 | 7.087 | 2,393,846 | -0.06(-0.79%) |
Jul 28, 2017 | 7.099 | 7.146 | 7.087 | 7.143 | 2,681,042 | -0.04(-0.61%) |
Jul 27, 2017 | 7.187 | 7.200 | 7.118 | 7.187 | 3,547,801 | +0.29(+4.19%) |
Jul 26, 2017 | 6.917 | 6.917 | 6.848 | 6.898 | 2,013,312 | +0.06(+0.92%) |
Jul 25, 2017 | 6.917 | 6.930 | 6.829 | 6.835 | 1,668,317 | +0.00(+0.00%) |
Jul 24, 2017 | 6.829 | 6.861 | 6.798 | 6.835 | 1,470,233 | +0.00(+0.00%) |
Jul 21, 2017 | 6.867 | 6.873 | 6.791 | 6.835 | 1,235,741 | -0.01(-0.18%) |
Jul 20, 2017 | 6.842 | 6.873 | 6.820 | 6.848 | 1,491,609 | +0.10(+1.49%) |
Jul 19, 2017 | 6.747 | 6.764 | 6.735 | 6.747 | 1,072,267 | -0.01(-0.19%) |
Jul 18, 2017 | 6.779 | 6.801 | 6.754 | 6.760 | 1,188,517 | +0.00(+0.00%) |
Jul 17, 2017 | 6.735 | 6.766 | 6.735 | 6.760 | 1,186,962 | +0.06(+0.84%) |
Jul 14, 2017 | 6.716 | 6.726 | 6.685 | 6.704 | 1,659,890 | -0.01(-0.09%) |
Jul 13, 2017 | 6.678 | 6.722 | 6.666 | 6.710 | 2,097,542 | +0.13(+1.91%) |
Jul 12, 2017 | 6.540 | 6.590 | 6.540 | 6.584 | 2,222,034 | +0.06(+0.87%) |
Jul 11, 2017 | 6.490 | 6.534 | 6.490 | 6.528 | 1,351,681 | +0.06(+0.97%) |
Jul 10, 2017 | 6.415 | 6.484 | 6.408 | 6.465 | 1,502,843 | -0.03(-0.48%) |
Jul 07, 2017 | 6.477 | 6.515 | 6.446 | 6.496 | 1,665,834 | +0.03(+0.39%) |
Jul 06, 2017 | 6.458 | 6.502 | 6.440 | 6.471 | 1,916,331 | -0.01(-0.10%) |
Jul 05, 2017 | 6.528 | 6.528 | 6.446 | 6.477 | 2,352,460 | -0.11(-1.62%) |
Jul 03, 2017 | 6.597 | 6.616 | 6.578 | 6.584 | 835,776 | +0.06(+0.87%) |
Jun 30, 2017 | 6.565 | 6.568 | 6.477 | 6.528 | 1,475,068 | +0.00(+0.00%) |
Jun 29, 2017 | 6.584 | 6.584 | 6.506 | 6.528 | 1,852,200 | -0.10(-1.52%) |
Jun 28, 2017 | 6.634 | 6.653 | 6.584 | 6.628 | 2,360,356 | -0.05(-0.75%) |
Jun 27, 2017 | 6.685 | 6.710 | 6.672 | 6.678 | 1,507,488 | -0.02(-0.28%) |
Jun 26, 2017 | 6.729 | 6.747 | 6.697 | 6.697 | 1,530,840 | +0.01(+0.19%) |
Jun 23, 2017 | 6.678 | 6.691 | 6.647 | 6.685 | 1,818,501 | +0.03(+0.38%) |
Jun 22, 2017 | 6.672 | 6.678 | 6.647 | 6.660 | 2,207,386 | -0.02(-0.28%) |
Jun 21, 2017 | 6.678 | 6.713 | 6.660 | 6.678 | 1,503,297 | -0.02(-0.28%) |
Jun 20, 2017 | 6.785 | 6.785 | 6.691 | 6.697 | 1,330,438 | -0.12(-1.75%) |
Jun 19, 2017 | 6.842 | 6.867 | 6.804 | 6.817 | 1,782,121 | +0.03(+0.46%) |
Jun 16, 2017 | 6.747 | 6.798 | 6.729 | 6.785 | 2,000,843 | +0.10(+1.50%) |
Jun 15, 2017 | 6.685 | 6.735 | 6.672 | 6.685 | 2,372,162 | -0.21(-3.10%) |
Jun 14, 2017 | 6.993 | 6.999 | 6.892 | 6.898 | 2,455,464 | -0.04(-0.63%) |
Jun 13, 2017 | 6.936 | 6.967 | 6.905 | 6.942 | 1,110,202 | +0.04(+0.57%) |
Jun 12, 2017 | 6.903 | 6.908 | 6.872 | 6.903 | 1,872,138 | +0.01(+0.18%) |
Jun 09, 2017 | 6.946 | 6.961 | 6.862 | 6.890 | 2,620,921 | -0.08(-1.15%) |
Jun 08, 2017 | 6.976 | 6.977 | 6.952 | 6.970 | 2,484,366 | -0.01(-0.09%) |
Jun 07, 2017 | 6.970 | 7.010 | 6.933 | 6.976 | 2,013,256 | -0.01(-0.09%) |
Jun 06, 2017 | 6.958 | 7.010 | 6.958 | 6.983 | 1,946,999 | +0.02(+0.27%) |
Jun 05, 2017 | 6.921 | 6.970 | 6.909 | 6.964 | 1,581,575 | -0.02(-0.26%) |
Jun 02, 2017 | 6.964 | 6.983 | 6.952 | 6.983 | 1,159,520 | +0.07(+0.98%) |