Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 6.702 | 6.812 | 6.690 | 6.787 | 46,152 | +0.11(+1.64%) |
Aug 30, 2017 | 6.677 | 6.677 | 6.618 | 6.677 | 6,692 | +0.02(+0.25%) |
Aug 29, 2017 | 6.598 | 6.668 | 6.598 | 6.660 | 2,413 | -0.01(-0.13%) |
Aug 28, 2017 | 6.753 | 6.753 | 6.635 | 6.668 | 18,041 | -0.04(-0.63%) |
Aug 25, 2017 | 6.753 | 6.753 | 6.711 | 6.711 | 9,980 | +0.01(+0.12%) |
Aug 24, 2017 | 6.694 | 6.727 | 6.693 | 6.702 | 3,595 | -0.02(-0.34%) |
Aug 23, 2017 | 6.719 | 6.728 | 6.702 | 6.725 | 4,006 | +0.10(+1.49%) |
Aug 22, 2017 | 6.626 | 6.652 | 6.618 | 6.626 | 5,308 | +0.03(+0.51%) |
Aug 21, 2017 | 6.685 | 6.685 | 6.592 | 6.592 | 6,744 | -0.11(-1.64%) |
Aug 18, 2017 | 6.711 | 6.719 | 6.660 | 6.702 | 6,816 | -0.01(-0.12%) |
Aug 17, 2017 | 6.668 | 6.711 | 6.616 | 6.711 | 17,632 | +0.04(+0.63%) |
Aug 16, 2017 | 6.677 | 6.685 | 6.652 | 6.669 | 14,649 | +0.03(+0.38%) |
Aug 15, 2017 | 6.677 | 6.702 | 6.626 | 6.643 | 15,263 | -0.08(-1.13%) |
Aug 14, 2017 | 6.778 | 6.828 | 6.711 | 6.719 | 9,444 | -0.06(-0.87%) |
Aug 11, 2017 | 6.761 | 6.795 | 6.714 | 6.778 | 19,103 | -0.04(-0.55%) |
Aug 10, 2017 | 6.946 | 6.954 | 6.816 | 6.816 | 3,412 | -0.11(-1.52%) |
Aug 09, 2017 | 6.988 | 6.988 | 6.912 | 6.921 | 22,525 | +0.01(+0.12%) |
Aug 08, 2017 | 6.929 | 6.979 | 6.895 | 6.912 | 11,197 | -0.08(-1.09%) |
Aug 07, 2017 | 7.072 | 7.072 | 6.983 | 6.989 | 12,873 | -0.06(-0.82%) |
Aug 04, 2017 | 7.072 | 7.072 | 7.005 | 7.047 | 22,570 | +0.01(+0.12%) |
Aug 03, 2017 | 7.205 | 7.206 | 7.038 | 7.038 | 7,929 | -0.19(-2.67%) |
Aug 02, 2017 | 7.273 | 7.273 | 7.164 | 7.231 | 13,553 | -0.03(-0.46%) |
Aug 01, 2017 | 7.307 | 7.307 | 7.206 | 7.265 | 5,009 | -0.04(-0.57%) |
Jul 31, 2017 | 7.299 | 7.307 | 7.265 | 7.307 | 4,230 | +0.00(+0.00%) |
Jul 28, 2017 | 7.290 | 7.307 | 7.265 | 7.307 | 26,853 | +0.03(+0.46%) |
Jul 27, 2017 | 7.206 | 7.290 | 7.189 | 7.273 | 57,364 | +0.07(+0.93%) |
Jul 26, 2017 | 7.181 | 7.215 | 7.156 | 7.206 | 7,855 | +0.07(+0.94%) |
Jul 25, 2017 | 7.131 | 7.155 | 7.072 | 7.139 | 26,147 | +0.07(+0.95%) |
Jul 24, 2017 | 7.047 | 7.072 | 6.979 | 7.072 | 12,796 | +0.00(+0.00%) |
Jul 21, 2017 | 7.097 | 7.097 | 7.013 | 7.072 | 7,078 | +0.00(+0.00%) |
Jul 20, 2017 | 7.080 | 7.055 | 7.072 | 22,114 | -0.01(-0.12%) | |
Jul 19, 2017 | 7.013 | 7.088 | 7.013 | 7.080 | 14,534 | +0.11(+1.55%) |
Jul 18, 2017 | 7.047 | 7.047 | 6.937 | 6.972 | 10,994 | -0.01(-0.11%) |
Jul 17, 2017 | 6.976 | 7.012 | 6.971 | 6.980 | 6,012 | +0.01(+0.15%) |
Jul 14, 2017 | 6.912 | 6.971 | 6.912 | 6.969 | 8,889 | +0.06(+0.88%) |
Jul 13, 2017 | 6.879 | 6.931 | 6.879 | 6.908 | 7,839 | +0.02(+0.30%) |
Jul 12, 2017 | 6.921 | 6.974 | 6.879 | 6.887 | 15,728 | +0.05(+0.73%) |
Jul 11, 2017 | 6.837 | 6.887 | 6.804 | 6.837 | 15,481 | +0.02(+0.23%) |
Jul 10, 2017 | 6.787 | 6.840 | 6.779 | 6.821 | 8,505 | -0.02(-0.35%) |
Jul 07, 2017 | 6.921 | 6.921 | 6.703 | 6.845 | 47,568 | -0.10(-1.44%) |
Jul 06, 2017 | 7.021 | 7.031 | 6.946 | 6.946 | 9,600 | -0.08(-1.07%) |
Jul 05, 2017 | 7.096 | 7.096 | 6.946 | 7.021 | 5,306 | -0.13(-1.75%) |
Jul 03, 2017 | 7.063 | 7.146 | 7.063 | 7.146 | 15,317 | +0.06(+0.83%) |
Jun 30, 2017 | 7.038 | 7.088 | 6.962 | 7.088 | 11,796 | +0.09(+1.31%) |
Jun 29, 2017 | 6.962 | 7.021 | 6.929 | 6.996 | 19,684 | +0.03(+0.48%) |
Jun 28, 2017 | 6.837 | 6.979 | 6.829 | 6.962 | 7,289 | +0.12(+1.71%) |
Jun 27, 2017 | 6.820 | 6.904 | 6.812 | 6.845 | 15,871 | +0.03(+0.38%) |
Jun 26, 2017 | 6.762 | 6.845 | 6.755 | 6.820 | 10,992 | +0.07(+0.97%) |
Jun 23, 2017 | 6.728 | 6.787 | 6.654 | 6.754 | 22,629 | +0.06(+0.89%) |
Jun 22, 2017 | 6.687 | 6.720 | 6.611 | 6.695 | 6,087 | +0.03(+0.50%) |
Jun 21, 2017 | 6.804 | 6.812 | 6.611 | 6.661 | 32,752 | -0.12(-1.73%) |
Jun 20, 2017 | 6.896 | 6.896 | 6.745 | 6.779 | 33,193 | -0.15(-2.17%) |
Jun 19, 2017 | 7.029 | 7.038 | 6.929 | 6.929 | 21,521 | -0.09(-1.31%) |
Jun 16, 2017 | 6.731 | 7.063 | 6.728 | 7.021 | 98,841 | +0.28(+4.09%) |
Jun 15, 2017 | 6.854 | 6.854 | 6.742 | 6.745 | 30,370 | -0.17(-2.42%) |
Jun 14, 2017 | 7.004 | 7.004 | 6.854 | 6.912 | 28,650 | -0.12(-1.67%) |
Jun 13, 2017 | 7.004 | 7.042 | 7.004 | 7.029 | 16,872 | +0.07(+0.96%) |
Jun 12, 2017 | 7.053 | 7.063 | 6.963 | 6.963 | 19,375 | -0.02(-0.24%) |
Jun 09, 2017 | 6.938 | 7.038 | 6.938 | 6.979 | 28,011 | +0.06(+0.83%) |
Jun 08, 2017 | 6.938 | 7.154 | 6.880 | 6.922 | 62,716 | -0.08(-1.18%) |
Jun 07, 2017 | 7.237 | 7.237 | 6.963 | 7.004 | 30,198 | -0.22(-3.00%) |
Jun 06, 2017 | 7.171 | 7.221 | 7.134 | 7.221 | 8,194 | +0.02(+0.23%) |
Jun 05, 2017 | 7.204 | 7.221 | 7.155 | 7.204 | 7,996 | +0.00(+0.00%) |
Jun 02, 2017 | 7.246 | 7.262 | 7.204 | 7.204 | 29,858 | -0.09(-1.29%) |