Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 6.650 | 6.710 | 6.540 | 6.580 | 319,382 | -0.09(-1.35%) |
Sep 28, 2017 | 6.700 | 6.700 | 6.657 | 6.670 | 73,852 | -0.07(-1.04%) |
Sep 27, 2017 | 6.670 | 6.760 | 6.601 | 6.740 | 193,228 | +0.08(+1.20%) |
Sep 26, 2017 | 6.700 | 6.739 | 6.631 | 6.660 | 427,999 | +0.02(+0.30%) |
Sep 25, 2017 | 6.600 | 6.660 | 6.590 | 6.640 | 153,087 | +0.02(+0.38%) |
Sep 22, 2017 | 6.660 | 6.666 | 6.590 | 6.615 | 105,045 | -0.02(-0.38%) |
Sep 21, 2017 | 6.600 | 6.660 | 6.550 | 6.640 | 236,601 | +0.01(+0.20%) |
Sep 20, 2017 | 6.550 | 6.640 | 6.550 | 6.627 | 213,995 | +0.09(+1.33%) |
Sep 19, 2017 | 6.540 | 6.557 | 6.447 | 6.540 | 262,806 | +0.00(+0.00%) |
Sep 18, 2017 | 6.590 | 6.590 | 6.500 | 6.540 | 190,712 | -0.04(-0.61%) |
Sep 15, 2017 | 6.540 | 6.600 | 6.530 | 6.580 | 76,133 | +0.07(+1.07%) |
Sep 14, 2017 | 6.540 | 6.617 | 6.510 | 6.510 | 174,111 | -0.03(-0.46%) |
Sep 13, 2017 | 6.600 | 6.610 | 6.510 | 6.540 | 267,486 | +0.00(+0.08%) |
Sep 12, 2017 | 6.470 | 6.540 | 6.350 | 6.535 | 316,274 | +0.11(+1.63%) |
Sep 11, 2017 | 6.460 | 6.480 | 6.404 | 6.430 | 117,303 | -0.06(-0.92%) |
Sep 08, 2017 | 6.490 | 6.540 | 6.470 | 6.490 | 126,065 | +0.02(+0.31%) |
Sep 07, 2017 | 6.610 | 6.610 | 6.450 | 6.470 | 344,633 | -0.13(-1.97%) |
Sep 06, 2017 | 6.550 | 6.610 | 6.510 | 6.600 | 283,871 | +0.08(+1.23%) |
Sep 05, 2017 | 6.580 | 6.600 | 6.520 | 6.520 | 400,692 | +0.01(+0.15%) |
Sep 01, 2017 | 6.530 | 6.530 | 6.457 | 6.510 | 232,160 | +0.05(+0.77%) |
Aug 31, 2017 | 6.420 | 6.480 | 6.410 | 6.460 | 259,975 | +0.06(+0.94%) |
Aug 30, 2017 | 6.450 | 6.450 | 6.370 | 6.400 | 125,705 | -0.03(-0.47%) |
Aug 29, 2017 | 6.360 | 6.430 | 6.330 | 6.430 | 261,776 | +0.03(+0.47%) |
Aug 28, 2017 | 6.460 | 6.460 | 6.370 | 6.400 | 275,756 | -0.08(-1.23%) |
Aug 25, 2017 | 6.500 | 6.510 | 6.460 | 6.480 | 130,851 | +0.00(+0.00%) |
Aug 24, 2017 | 6.460 | 6.510 | 6.390 | 6.480 | 338,429 | +0.06(+0.93%) |
Aug 23, 2017 | 6.460 | 6.480 | 6.400 | 6.420 | 215,491 | +0.00(+0.00%) |
Aug 22, 2017 | 6.540 | 6.540 | 6.410 | 6.420 | 460,030 | -0.09(-1.38%) |
Aug 21, 2017 | 6.570 | 6.570 | 6.492 | 6.510 | 659,825 | -0.10(-1.51%) |
Aug 18, 2017 | 6.560 | 6.610 | 6.540 | 6.610 | 242,850 | +0.03(+0.38%) |
Aug 17, 2017 | 6.650 | 6.650 | 6.550 | 6.585 | 401,242 | -0.05(-0.83%) |
Aug 16, 2017 | 6.760 | 6.760 | 6.591 | 6.640 | 854,026 | -0.09(-1.34%) |
Aug 15, 2017 | 6.780 | 6.800 | 6.718 | 6.730 | 349,307 | -0.14(-2.04%) |
Aug 14, 2017 | 6.800 | 6.900 | 6.770 | 6.870 | 219,344 | -0.01(-0.15%) |
Aug 11, 2017 | 6.950 | 6.960 | 6.830 | 6.880 | 345,859 | -0.03(-0.43%) |
Aug 10, 2017 | 7.150 | 7.150 | 6.890 | 6.910 | 625,906 | -0.24(-3.36%) |
Aug 09, 2017 | 7.160 | 7.160 | 7.071 | 7.150 | 249,857 | +0.06(+0.85%) |
Aug 08, 2017 | 7.240 | 7.240 | 7.090 | 7.090 | 179,597 | -0.11(-1.53%) |
Aug 07, 2017 | 7.090 | 7.200 | 7.070 | 7.200 | 288,347 | +0.11(+1.55%) |
Aug 04, 2017 | 7.130 | 7.140 | 7.062 | 7.090 | 92,735 | -0.02(-0.28%) |
Aug 03, 2017 | 7.100 | 7.178 | 7.070 | 7.110 | 131,065 | -0.06(-0.84%) |
Aug 02, 2017 | 7.180 | 7.220 | 7.080 | 7.170 | 205,817 | +0.03(+0.42%) |
Aug 01, 2017 | 7.310 | 7.310 | 7.140 | 7.140 | 280,302 | -0.17(-2.33%) |
Jul 31, 2017 | 7.300 | 7.370 | 7.261 | 7.310 | 410,113 | -0.06(-0.81%) |
Jul 28, 2017 | 7.400 | 7.480 | 7.360 | 7.370 | 231,444 | +0.01(+0.14%) |
Jul 27, 2017 | 7.400 | 7.430 | 7.350 | 7.360 | 333,826 | +0.03(+0.41%) |
Jul 26, 2017 | 7.320 | 7.372 | 7.280 | 7.330 | 269,424 | +0.04(+0.55%) |
Jul 25, 2017 | 7.410 | 7.410 | 7.280 | 7.290 | 286,623 | -0.18(-2.41%) |
Jul 24, 2017 | 7.500 | 7.510 | 7.400 | 7.470 | 250,219 | -0.12(-1.58%) |
Jul 21, 2017 | 7.650 | 7.710 | 7.540 | 7.590 | 185,395 | -0.09(-1.13%) |
Jul 20, 2017 | 7.610 | 7.680 | 7.550 | 7.677 | 137,502 | +0.05(+0.62%) |
Jul 19, 2017 | 7.600 | 7.680 | 7.570 | 7.630 | 320,823 | -0.01(-0.13%) |
Jul 18, 2017 | 7.760 | 7.800 | 7.600 | 7.640 | 208,282 | -0.02(-0.26%) |
Jul 17, 2017 | 7.690 | 7.700 | 7.650 | 7.660 | 229,576 | -0.07(-0.91%) |
Jul 14, 2017 | 7.760 | 7.830 | 7.680 | 7.730 | 266,854 | -0.01(-0.13%) |
Jul 13, 2017 | 7.930 | 7.930 | 7.670 | 7.740 | 842,709 | -0.27(-3.37%) |
Jul 12, 2017 | 8.170 | 8.180 | 8.000 | 8.010 | 295,647 | -0.20(-2.44%) |
Jul 11, 2017 | 8.160 | 8.294 | 8.119 | 8.210 | 691,037 | +0.00(+0.00%) |
Jul 10, 2017 | 8.170 | 8.229 | 8.140 | 8.210 | 254,101 | +0.27(+3.40%) |
Jul 07, 2017 | 8.010 | 8.120 | 7.940 | 7.940 | 305,004 | -0.11(-1.37%) |
Jul 06, 2017 | 8.140 | 8.290 | 8.050 | 652,341 | -0.24(-2.90%) | |
Jul 05, 2017 | 8.230 | 8.432 | 7.970 | 8.290 | 1,087,127 | +0.05(+0.61%) |