Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 6.502 | 6.561 | 6.486 | 6.553 | 368,346 | +0.03(+0.39%) |
Aug 30, 2017 | 6.620 | 6.620 | 6.507 | 6.528 | 382,104 | -0.10(-1.52%) |
Aug 29, 2017 | 6.595 | 6.628 | 6.586 | 6.628 | 457,652 | -0.05(-0.75%) |
Aug 28, 2017 | 6.687 | 6.696 | 6.662 | 6.679 | 190,403 | +0.00(+0.00%) |
Aug 25, 2017 | 6.645 | 6.721 | 6.645 | 6.679 | 403,540 | +0.13(+2.05%) |
Aug 24, 2017 | 6.586 | 6.612 | 6.544 | 6.544 | 367,814 | +0.01(+0.13%) |
Aug 23, 2017 | 6.586 | 6.603 | 6.528 | 6.536 | 409,655 | -0.10(-1.52%) |
Aug 22, 2017 | 6.670 | 6.687 | 6.612 | 6.637 | 627,440 | +0.00(+0.00%) |
Aug 21, 2017 | 6.603 | 6.687 | 6.578 | 6.637 | 505,476 | +0.14(+2.20%) |
Aug 18, 2017 | 6.544 | 6.561 | 6.486 | 6.494 | 422,720 | -0.08(-1.15%) |
Aug 17, 2017 | 6.662 | 6.670 | 6.561 | 6.570 | 1,100,688 | -0.07(-1.01%) |
Aug 16, 2017 | 6.628 | 6.662 | 6.612 | 6.637 | 540,888 | +0.06(+0.86%) |
Aug 15, 2017 | 6.605 | 6.622 | 6.572 | 6.580 | 629,034 | -0.01(-0.13%) |
Aug 14, 2017 | 6.630 | 6.647 | 6.580 | 6.588 | 469,968 | -0.03(-0.50%) |
Aug 11, 2017 | 6.580 | 6.642 | 6.580 | 6.622 | 753,310 | -0.03(-0.50%) |
Aug 10, 2017 | 6.697 | 6.705 | 6.622 | 6.655 | 1,059,962 | -0.07(-1.11%) |
Aug 09, 2017 | 6.705 | 6.755 | 6.672 | 6.730 | 1,425,158 | +0.02(+0.25%) |
Aug 08, 2017 | 6.771 | 6.796 | 6.663 | 6.713 | 1,173,263 | -0.05(-0.74%) |
Aug 07, 2017 | 6.888 | 6.888 | 6.734 | 6.763 | 886,944 | -0.27(-3.91%) |
Aug 04, 2017 | 7.188 | 7.213 | 7.030 | 7.038 | 749,387 | -0.14(-1.97%) |
Aug 03, 2017 | 7.188 | 7.321 | 7.121 | 7.180 | 1,241,812 | +0.00(+0.00%) |
Aug 02, 2017 | 7.246 | 7.246 | 7.180 | 7.180 | 619,453 | -0.02(-0.35%) |
Aug 01, 2017 | 7.213 | 7.238 | 7.188 | 7.205 | 458,594 | +0.04(+0.58%) |
Jul 31, 2017 | 7.155 | 7.188 | 7.130 | 7.163 | 378,162 | -0.07(-0.92%) |
Jul 28, 2017 | 7.288 | 7.363 | 7.200 | 7.230 | 741,840 | +0.15(+2.12%) |
Jul 27, 2017 | 7.096 | 7.155 | 7.055 | 7.080 | 521,580 | +0.10(+1.43%) |
Jul 26, 2017 | 6.946 | 6.988 | 6.938 | 6.980 | 481,848 | +0.08(+1.21%) |
Jul 25, 2017 | 6.938 | 6.955 | 6.888 | 6.896 | 227,324 | -0.02(-0.24%) |
Jul 24, 2017 | 6.871 | 6.938 | 6.855 | 6.913 | 412,176 | -0.01(-0.12%) |
Jul 21, 2017 | 6.921 | 6.934 | 6.880 | 6.921 | 426,423 | +0.00(+0.00%) |
Jul 20, 2017 | 6.896 | 6.946 | 6.880 | 6.921 | 540,244 | +0.01(+0.12%) |
Jul 19, 2017 | 6.871 | 6.938 | 6.867 | 6.913 | 426,359 | +0.11(+1.59%) |
Jul 18, 2017 | 6.805 | 6.838 | 6.784 | 6.805 | 278,131 | -0.02(-0.24%) |
Jul 17, 2017 | 6.821 | 6.855 | 6.796 | 6.821 | 312,392 | -0.09(-1.33%) |
Jul 14, 2017 | 6.855 | 6.921 | 6.838 | 6.913 | 697,004 | +0.15(+2.22%) |
Jul 13, 2017 | 6.663 | 6.767 | 6.655 | 6.763 | 601,601 | +0.11(+1.63%) |
Jul 12, 2017 | 6.680 | 6.688 | 6.622 | 6.655 | 864,804 | -0.31(-4.43%) |
Jul 11, 2017 | 7.013 | 7.046 | 6.946 | 6.963 | 1,022,753 | -0.37(-5.11%) |
Jul 10, 2017 | 7.363 | 7.392 | 7.338 | 7.338 | 492,695 | +0.02(+0.34%) |
Jul 07, 2017 | 7.346 | 7.355 | 7.271 | 7.313 | 449,121 | -0.07(-0.90%) |
Jul 06, 2017 | 7.404 | 7.421 | 7.371 | 7.380 | 547,332 | -0.02(-0.23%) |
Jul 05, 2017 | 7.371 | 7.404 | 7.363 | 7.396 | 496,374 | +0.02(+0.23%) |
Jul 03, 2017 | 7.380 | 7.392 | 7.355 | 7.380 | 198,676 | -0.09(-1.23%) |
Jun 30, 2017 | 7.504 | 7.504 | 7.429 | 7.471 | 364,137 | +0.00(+0.00%) |
Jun 29, 2017 | 7.479 | 7.504 | 7.442 | 7.471 | 340,055 | -0.09(-1.21%) |
Jun 28, 2017 | 7.554 | 7.584 | 7.521 | 7.563 | 186,248 | +0.10(+1.34%) |
Jun 27, 2017 | 7.438 | 7.500 | 7.438 | 7.463 | 306,813 | +0.02(+0.22%) |
Jun 26, 2017 | 7.504 | 7.504 | 7.429 | 7.446 | 420,226 | -0.05(-0.67%) |
Jun 23, 2017 | 7.454 | 7.513 | 7.438 | 7.496 | 260,846 | +0.08(+1.12%) |
Jun 22, 2017 | 7.454 | 7.454 | 7.404 | 7.413 | 243,291 | -0.04(-0.56%) |
Jun 21, 2017 | 7.413 | 7.479 | 7.404 | 7.454 | 367,745 | +0.02(+0.22%) |
Jun 20, 2017 | 7.463 | 7.471 | 7.413 | 7.438 | 266,648 | -0.02(-0.22%) |
Jun 19, 2017 | 7.504 | 7.504 | 7.442 | 7.454 | 352,906 | -0.12(-1.65%) |
Jun 16, 2017 | 7.621 | 7.621 | 7.538 | 7.579 | 1,065,767 | +0.04(+0.55%) |
Jun 15, 2017 | 7.504 | 7.546 | 7.504 | 7.538 | 272,385 | -0.09(-1.20%) |
Jun 14, 2017 | 7.654 | 7.679 | 7.596 | 7.629 | 358,477 | +0.06(+0.77%) |
Jun 13, 2017 | 7.546 | 7.588 | 7.529 | 7.571 | 376,385 | -0.04(-0.55%) |
Jun 12, 2017 | 7.529 | 7.613 | 7.529 | 7.613 | 545,871 | +0.08(+1.11%) |
Jun 09, 2017 | 7.529 | 7.596 | 7.496 | 7.529 | 302,923 | -0.07(-0.99%) |
Jun 08, 2017 | 7.563 | 7.613 | 7.554 | 7.604 | 369,557 | +0.02(+0.22%) |
Jun 07, 2017 | 7.546 | 7.596 | 7.529 | 7.588 | 378,394 | +0.03(+0.44%) |
Jun 06, 2017 | 7.571 | 7.588 | 7.525 | 7.554 | 571,917 | -0.05(-0.66%) |
Jun 05, 2017 | 7.638 | 7.638 | 7.588 | 7.604 | 480,107 | -0.01(-0.11%) |
Jun 02, 2017 | 7.613 | 7.629 | 7.579 | 7.613 | 483,589 | +0.00(+0.00%) |