Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 7.064 | 7.076 | 7.024 | 7.053 | 677,245 | +0.01(+0.08%) |
Sep 28, 2017 | 7.012 | 7.053 | 6.977 | 7.047 | 426,162 | +0.04(+0.58%) |
Sep 27, 2017 | 7.024 | 7.041 | 6.983 | 7.006 | 486,745 | +0.00(+0.00%) |
Sep 26, 2017 | 6.989 | 7.012 | 6.977 | 7.006 | 480,670 | +0.03(+0.50%) |
Sep 25, 2017 | 6.960 | 6.971 | 6.936 | 6.971 | 464,279 | -0.01(-0.08%) |
Sep 22, 2017 | 6.977 | 7.000 | 6.954 | 6.977 | 536,631 | -0.01(-0.08%) |
Sep 21, 2017 | 7.000 | 7.018 | 6.960 | 6.983 | 461,225 | +0.01(+0.08%) |
Sep 20, 2017 | 6.995 | 7.029 | 6.954 | 6.977 | 588,425 | -0.02(-0.25%) |
Sep 19, 2017 | 7.000 | 7.029 | 6.960 | 6.995 | 649,727 | +0.02(+0.25%) |
Sep 18, 2017 | 6.995 | 6.995 | 6.948 | 6.977 | 697,100 | +0.04(+0.59%) |
Sep 15, 2017 | 6.954 | 6.954 | 6.901 | 6.936 | 739,340 | +0.01(+0.08%) |
Sep 14, 2017 | 6.942 | 6.948 | 6.890 | 6.931 | 435,844 | +0.00(+0.00%) |
Sep 13, 2017 | 6.896 | 6.931 | 6.876 | 6.931 | 360,999 | +0.05(+0.68%) |
Sep 12, 2017 | 6.855 | 6.890 | 6.855 | 6.884 | 394,602 | +0.05(+0.68%) |
Sep 11, 2017 | 6.838 | 6.849 | 6.808 | 6.838 | 422,998 | +0.06(+0.88%) |
Sep 08, 2017 | 6.807 | 6.830 | 6.761 | 6.778 | 473,615 | -0.04(-0.59%) |
Sep 07, 2017 | 6.859 | 6.859 | 6.801 | 6.818 | 407,388 | -0.03(-0.51%) |
Sep 06, 2017 | 6.813 | 6.853 | 6.761 | 6.853 | 543,127 | +0.06(+0.85%) |
Sep 05, 2017 | 6.876 | 6.882 | 6.772 | 6.795 | 634,050 | -0.10(-1.42%) |
Sep 01, 2017 | 6.865 | 6.934 | 6.847 | 6.893 | 461,973 | +0.05(+0.76%) |
Aug 31, 2017 | 6.841 | 6.882 | 6.836 | 6.841 | 446,166 | +0.01(+0.17%) |
Aug 30, 2017 | 6.801 | 6.847 | 6.784 | 6.830 | 438,685 | +0.03(+0.42%) |
Aug 29, 2017 | 6.778 | 6.807 | 6.743 | 6.801 | 367,723 | +0.02(+0.26%) |
Aug 28, 2017 | 6.795 | 6.807 | 6.755 | 6.784 | 446,364 | +0.02(+0.34%) |
Aug 25, 2017 | 6.772 | 6.789 | 6.749 | 6.761 | 399,963 | +0.01(+0.09%) |
Aug 24, 2017 | 6.755 | 6.772 | 6.709 | 6.755 | 511,818 | +0.01(+0.17%) |
Aug 23, 2017 | 6.755 | 6.789 | 6.720 | 6.743 | 666,045 | -0.02(-0.34%) |
Aug 22, 2017 | 6.686 | 6.766 | 6.674 | 6.766 | 438,164 | +0.11(+1.65%) |
Aug 21, 2017 | 6.680 | 6.686 | 6.628 | 6.657 | 461,404 | -0.03(-0.43%) |
Aug 18, 2017 | 6.697 | 6.699 | 6.628 | 6.686 | 547,464 | +0.00(+0.00%) |
Aug 17, 2017 | 6.784 | 6.795 | 6.677 | 6.686 | 667,299 | -0.09(-1.36%) |
Aug 16, 2017 | 6.801 | 6.830 | 6.766 | 6.778 | 794,764 | +0.01(+0.09%) |
Aug 15, 2017 | 6.801 | 6.928 | 6.720 | 6.772 | 944,303 | +0.00(+0.00%) |
Aug 14, 2017 | 6.738 | 6.772 | 6.725 | 6.772 | 567,264 | +0.09(+1.38%) |
Aug 11, 2017 | 6.610 | 6.691 | 6.419 | 6.680 | 1,149,492 | +0.08(+1.14%) |
Aug 10, 2017 | 6.824 | 6.824 | 6.582 | 6.605 | 1,452,351 | -0.24(-3.54%) |
Aug 09, 2017 | 6.876 | 6.893 | 6.824 | 6.847 | 788,130 | -0.05(-0.67%) |
Aug 08, 2017 | 6.928 | 6.969 | 6.870 | 6.893 | 795,514 | -0.04(-0.56%) |
Aug 07, 2017 | 6.909 | 6.938 | 6.886 | 6.932 | 565,133 | +0.02(+0.33%) |
Aug 04, 2017 | 6.869 | 6.921 | 6.858 | 6.909 | 587,939 | +0.05(+0.67%) |
Aug 03, 2017 | 6.875 | 6.900 | 6.858 | 6.864 | 402,632 | -0.02(-0.25%) |
Aug 02, 2017 | 6.904 | 6.909 | 6.869 | 6.881 | 910,470 | -0.02(-0.33%) |
Aug 01, 2017 | 6.846 | 6.909 | 6.841 | 6.904 | 635,855 | +0.05(+0.75%) |
Jul 31, 2017 | 6.869 | 6.886 | 6.829 | 6.852 | 493,453 | +0.01(+0.17%) |
Jul 28, 2017 | 6.852 | 6.864 | 6.806 | 6.841 | 362,168 | +0.01(+0.08%) |
Jul 27, 2017 | 6.875 | 6.881 | 6.800 | 6.835 | 800,452 | -0.02(-0.33%) |
Jul 26, 2017 | 6.869 | 6.881 | 6.846 | 6.858 | 391,234 | +0.01(+0.08%) |
Jul 25, 2017 | 6.841 | 6.864 | 6.825 | 6.852 | 378,743 | +0.02(+0.34%) |
Jul 24, 2017 | 6.852 | 6.852 | 6.812 | 6.829 | 366,404 | -0.01(-0.08%) |
Jul 21, 2017 | 6.823 | 6.864 | 6.823 | 6.835 | 309,039 | -0.02(-0.33%) |
Jul 20, 2017 | 6.858 | 6.864 | 6.829 | 6.858 | 426,717 | +0.02(+0.34%) |
Jul 19, 2017 | 6.829 | 6.869 | 6.810 | 6.835 | 522,114 | +0.03(+0.42%) |
Jul 18, 2017 | 6.829 | 6.846 | 6.789 | 6.806 | 485,113 | -0.02(-0.34%) |
Jul 17, 2017 | 6.818 | 6.841 | 6.783 | 6.829 | 685,753 | +0.03(+0.42%) |
Jul 14, 2017 | 6.806 | 6.818 | 6.766 | 6.800 | 795,647 | +0.03(+0.42%) |
Jul 13, 2017 | 6.743 | 6.784 | 6.743 | 6.772 | 446,688 | +0.01(+0.17%) |
Jul 12, 2017 | 6.755 | 6.795 | 6.720 | 6.760 | 553,169 | +0.04(+0.60%) |
Jul 11, 2017 | 6.703 | 6.725 | 6.686 | 6.720 | 293,465 | +0.00(+0.00%) |
Jul 10, 2017 | 6.714 | 6.738 | 6.692 | 6.720 | 463,566 | -0.01(-0.09%) |
Jul 07, 2017 | 6.703 | 6.726 | 6.657 | 6.726 | 505,253 | +0.06(+0.97%) |
Jul 06, 2017 | 6.730 | 6.741 | 6.644 | 6.661 | 609,348 | -0.07(-1.10%) |
Jul 05, 2017 | 6.730 | 6.741 | 6.627 | 6.735 | 547,651 | +0.01(+0.17%) |