Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 6.728 | 6.788 | 6.709 | 6.766 | 1,717,381 | +0.00(+0.00%) |
Sep 28, 2017 | 6.778 | 6.788 | 6.747 | 6.766 | 1,677,360 | -0.03(-0.37%) |
Sep 27, 2017 | 6.810 | 6.791 | 2,353,173 | +0.18(+2.75%) | ||
Sep 26, 2017 | 6.615 | 6.621 | 6.578 | 6.609 | 1,600,001 | -0.09(-1.31%) |
Sep 25, 2017 | 6.734 | 6.741 | 6.646 | 6.697 | 1,851,609 | -0.06(-0.93%) |
Sep 22, 2017 | 6.766 | 6.778 | 6.735 | 6.759 | 1,511,543 | -0.01(-0.09%) |
Sep 21, 2017 | 6.747 | 6.772 | 6.728 | 6.766 | 855,141 | -0.05(-0.74%) |
Sep 20, 2017 | 6.847 | 6.860 | 6.772 | 6.816 | 1,497,089 | -0.07(-1.00%) |
Sep 19, 2017 | 6.853 | 6.897 | 6.853 | 6.885 | 2,139,976 | +0.05(+0.73%) |
Sep 18, 2017 | 6.847 | 6.878 | 6.816 | 6.835 | 1,433,057 | +0.06(+0.83%) |
Sep 15, 2017 | 6.766 | 6.794 | 6.753 | 6.778 | 2,544,467 | +0.04(+0.65%) |
Sep 14, 2017 | 6.715 | 6.747 | 6.706 | 6.734 | 1,433,682 | -0.03(-0.37%) |
Sep 13, 2017 | 6.784 | 6.797 | 6.753 | 6.759 | 1,765,056 | -0.03(-0.37%) |
Sep 12, 2017 | 6.810 | 6.816 | 6.784 | 6.784 | 1,525,289 | -0.05(-0.73%) |
Sep 11, 2017 | 6.803 | 6.850 | 6.803 | 6.835 | 1,844,956 | +0.12(+1.77%) |
Sep 08, 2017 | 6.734 | 6.747 | 6.709 | 6.715 | 1,412,207 | +0.02(+0.28%) |
Sep 07, 2017 | 6.684 | 6.715 | 6.668 | 6.697 | 2,294,608 | +0.07(+1.04%) |
Sep 06, 2017 | 6.628 | 6.659 | 6.615 | 6.628 | 1,875,725 | +0.02(+0.28%) |
Sep 05, 2017 | 6.653 | 6.665 | 6.590 | 6.609 | 3,006,524 | -0.14(-2.04%) |
Sep 01, 2017 | 6.778 | 6.784 | 6.741 | 6.747 | 810,715 | -0.01(-0.09%) |
Aug 31, 2017 | 6.753 | 6.766 | 6.725 | 6.753 | 2,609,793 | +0.03(+0.37%) |
Aug 30, 2017 | 6.741 | 6.766 | 6.722 | 6.728 | 1,663,456 | -0.06(-0.83%) |
Aug 29, 2017 | 6.741 | 6.797 | 6.741 | 6.784 | 1,243,709 | -0.01(-0.09%) |
Aug 28, 2017 | 6.828 | 6.841 | 6.778 | 6.791 | 855,276 | -0.01(-0.18%) |
Aug 25, 2017 | 6.766 | 6.831 | 6.750 | 6.803 | 1,102,015 | +0.06(+0.93%) |
Aug 24, 2017 | 6.772 | 6.775 | 6.734 | 6.741 | 919,333 | -0.01(-0.19%) |
Aug 23, 2017 | 6.747 | 6.766 | 6.728 | 6.753 | 1,407,083 | -0.01(-0.19%) |
Aug 22, 2017 | 6.759 | 6.778 | 6.750 | 6.766 | 854,841 | +0.00(+0.00%) |
Aug 21, 2017 | 6.803 | 6.803 | 6.753 | 6.766 | 1,066,101 | +0.02(+0.28%) |
Aug 18, 2017 | 6.759 | 6.781 | 6.741 | 6.747 | 1,446,759 | +0.00(+0.00%) |
Aug 17, 2017 | 6.835 | 6.853 | 6.741 | 6.747 | 1,371,015 | -0.15(-2.18%) |
Aug 16, 2017 | 6.897 | 6.910 | 6.872 | 6.897 | 1,599,777 | -0.01(-0.18%) |
Aug 15, 2017 | 6.935 | 6.947 | 6.891 | 6.910 | 1,320,136 | -0.07(-0.99%) |
Aug 14, 2017 | 6.929 | 6.998 | 6.926 | 6.979 | 1,688,235 | +0.15(+2.20%) |
Aug 11, 2017 | 6.885 | 6.897 | 6.791 | 6.828 | 2,590,424 | -0.13(-1.89%) |
Aug 10, 2017 | 7.079 | 7.079 | 6.935 | 6.960 | 2,382,983 | -0.16(-2.20%) |
Aug 09, 2017 | 7.104 | 7.136 | 7.085 | 7.117 | 1,212,179 | -0.08(-1.13%) |
Aug 08, 2017 | 7.179 | 7.255 | 7.173 | 7.198 | 1,681,001 | +0.01(+0.17%) |
Aug 07, 2017 | 7.179 | 7.192 | 7.154 | 7.186 | 922,809 | +0.00(+0.00%) |
Aug 04, 2017 | 7.123 | 7.186 | 7.117 | 7.186 | 1,333,905 | +0.11(+1.51%) |
Aug 03, 2017 | 7.060 | 7.092 | 7.042 | 7.079 | 1,477,039 | -0.02(-0.27%) |
Aug 02, 2017 | 7.117 | 7.132 | 7.060 | 7.098 | 1,164,855 | -0.04(-0.61%) |
Aug 01, 2017 | 7.173 | 7.189 | 7.129 | 7.142 | 1,966,941 | +0.07(+0.98%) |
Jul 31, 2017 | 7.079 | 7.096 | 7.054 | 7.073 | 2,398,542 | -0.06(-0.79%) |
Jul 28, 2017 | 7.085 | 7.132 | 7.073 | 7.129 | 2,686,302 | -0.04(-0.61%) |
Jul 27, 2017 | 7.173 | 7.186 | 7.104 | 7.173 | 3,554,761 | +0.29(+4.19%) |
Jul 26, 2017 | 6.904 | 6.904 | 6.835 | 6.885 | 2,017,262 | +0.06(+0.92%) |
Jul 25, 2017 | 6.904 | 6.916 | 6.816 | 6.822 | 1,671,590 | +0.00(+0.00%) |
Jul 24, 2017 | 6.816 | 6.847 | 6.784 | 6.822 | 1,473,117 | +0.00(+0.00%) |
Jul 21, 2017 | 6.853 | 6.860 | 6.778 | 6.822 | 1,238,166 | -0.01(-0.18%) |
Jul 20, 2017 | 6.828 | 6.860 | 6.806 | 6.835 | 1,494,536 | +0.10(+1.49%) |
Jul 19, 2017 | 6.734 | 6.751 | 6.722 | 6.734 | 1,074,370 | -0.01(-0.19%) |
Jul 18, 2017 | 6.766 | 6.788 | 6.741 | 6.747 | 1,190,849 | +0.00(+0.00%) |
Jul 17, 2017 | 6.722 | 6.753 | 6.722 | 6.747 | 1,189,291 | +0.06(+0.84%) |
Jul 14, 2017 | 6.703 | 6.712 | 6.672 | 6.690 | 1,663,147 | -0.01(-0.09%) |
Jul 13, 2017 | 6.665 | 6.709 | 6.653 | 6.697 | 2,101,657 | +0.13(+1.91%) |
Jul 12, 2017 | 6.527 | 6.578 | 6.527 | 6.571 | 2,226,394 | +0.06(+0.87%) |
Jul 11, 2017 | 6.477 | 6.521 | 6.477 | 6.515 | 1,354,333 | +0.06(+0.97%) |
Jul 10, 2017 | 6.402 | 6.471 | 6.396 | 6.452 | 1,505,792 | -0.03(-0.48%) |
Jul 07, 2017 | 6.465 | 6.502 | 6.433 | 6.483 | 1,669,102 | +0.03(+0.39%) |
Jul 06, 2017 | 6.446 | 6.490 | 6.427 | 6.458 | 1,920,091 | -0.01(-0.10%) |
Jul 05, 2017 | 6.515 | 6.515 | 6.433 | 6.465 | 2,357,075 | -0.11(-1.62%) |