Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 6.952 | 7.008 | 6.926 | 6.926 | 49,060 | -0.04(-0.53%) |
Oct 30, 2017 | 6.994 | 7.002 | 6.956 | 6.963 | 16,445 | -0.01(-0.10%) |
Oct 27, 2017 | 6.931 | 6.971 | 6.870 | 6.970 | 22,413 | +0.04(+0.55%) |
Oct 26, 2017 | 6.921 | 6.942 | 6.894 | 6.931 | 25,497 | -0.01(-0.08%) |
Oct 25, 2017 | 6.994 | 6.995 | 6.894 | 6.937 | 74,601 | -0.09(-1.30%) |
Oct 24, 2017 | 7.000 | 7.031 | 6.971 | 7.028 | 36,913 | +0.08(+1.09%) |
Oct 23, 2017 | 7.021 | 7.092 | 6.901 | 6.952 | 65,357 | -0.07(-0.97%) |
Oct 20, 2017 | 7.079 | 7.115 | 6.958 | 7.021 | 47,574 | -0.06(-0.82%) |
Oct 19, 2017 | 7.094 | 7.123 | 7.073 | 7.079 | 37,424 | -0.03(-0.37%) |
Oct 18, 2017 | 7.126 | 7.173 | 7.105 | 7.105 | 32,559 | -0.01(-0.15%) |
Oct 17, 2017 | 7.137 | 7.137 | 7.096 | 7.115 | 26,783 | +0.00(+0.00%) |
Oct 16, 2017 | 7.137 | 7.147 | 7.115 | 7.115 | 17,845 | -0.04(-0.55%) |
Oct 13, 2017 | 7.158 | 7.174 | 7.131 | 7.155 | 19,380 | +0.03(+0.48%) |
Oct 12, 2017 | 7.121 | 7.161 | 7.121 | 7.121 | 40,823 | -0.03(-0.40%) |
Oct 11, 2017 | 7.144 | 7.158 | 7.133 | 7.149 | 23,103 | +0.02(+0.25%) |
Oct 10, 2017 | 7.094 | 7.139 | 7.094 | 7.131 | 21,351 | +0.03(+0.44%) |
Oct 09, 2017 | 7.131 | 7.131 | 7.084 | 7.100 | 23,998 | +0.02(+0.23%) |
Oct 06, 2017 | 7.089 | 7.115 | 7.073 | 7.084 | 20,733 | -0.03(-0.44%) |
Oct 05, 2017 | 7.152 | 7.152 | 7.115 | 7.115 | 20,847 | -0.01(-0.07%) |
Oct 04, 2017 | 7.131 | 7.168 | 7.112 | 7.121 | 18,750 | -0.03(-0.43%) |
Oct 03, 2017 | 7.161 | 7.173 | 7.137 | 7.151 | 9,783 | -0.03(-0.38%) |
Oct 02, 2017 | 7.173 | 7.210 | 7.133 | 7.179 | 23,998 | +0.00(+0.00%) |
Sep 29, 2017 | 7.089 | 7.179 | 7.089 | 7.179 | 29,143 | +0.07(+0.92%) |
Sep 28, 2017 | 7.092 | 7.136 | 7.068 | 7.113 | 32,558 | +0.02(+0.27%) |
Sep 27, 2017 | 7.145 | 7.152 | 7.089 | 7.094 | 26,582 | -0.04(-0.52%) |
Sep 26, 2017 | 7.163 | 7.179 | 7.121 | 7.131 | 16,340 | -0.03(-0.37%) |
Sep 25, 2017 | 7.147 | 7.203 | 7.147 | 7.158 | 33,014 | -0.02(-0.22%) |
Sep 22, 2017 | 7.163 | 7.221 | 7.163 | 7.173 | 24,514 | +0.00(+0.02%) |
Sep 21, 2017 | 7.247 | 7.247 | 7.163 | 7.172 | 29,595 | -0.11(-1.54%) |
Sep 20, 2017 | 7.247 | 7.289 | 7.215 | 7.284 | 27,805 | +0.05(+0.70%) |
Sep 19, 2017 | 7.247 | 7.247 | 7.188 | 7.233 | 33,749 | +0.00(+0.03%) |
Sep 18, 2017 | 7.237 | 7.242 | 7.192 | 7.231 | 68,123 | +0.00(+0.01%) |
Sep 15, 2017 | 7.210 | 7.231 | 7.200 | 7.231 | 38,590 | +0.02(+0.24%) |
Sep 14, 2017 | 7.268 | 7.268 | 7.207 | 7.214 | 35,529 | -0.01(-0.17%) |
Sep 13, 2017 | 7.052 | 7.368 | 7.052 | 7.226 | 186,763 | +0.11(+1.55%) |
Sep 12, 2017 | 7.094 | 7.142 | 7.094 | 7.115 | 24,965 | -0.01(-0.16%) |
Sep 11, 2017 | 7.079 | 7.131 | 7.079 | 7.127 | 11,685 | +0.06(+0.83%) |
Sep 08, 2017 | 7.089 | 7.126 | 7.068 | 7.068 | 25,252 | -0.06(-0.81%) |
Sep 07, 2017 | 7.136 | 7.150 | 7.121 | 7.126 | 19,768 | +0.02(+0.30%) |
Sep 06, 2017 | 7.105 | 7.192 | 7.084 | 7.105 | 54,526 | -0.06(-0.88%) |
Sep 05, 2017 | 7.173 | 7.210 | 7.131 | 7.168 | 67,027 | -0.04(-0.51%) |
Sep 01, 2017 | 7.131 | 7.205 | 7.094 | 7.205 | 62,729 | +0.09(+1.33%) |
Aug 31, 2017 | 7.184 | 7.184 | 7.063 | 7.110 | 68,418 | +0.01(+0.07%) |
Aug 30, 2017 | 7.070 | 7.105 | 6.990 | 7.105 | 40,766 | +0.06(+0.82%) |
Aug 29, 2017 | 6.967 | 7.060 | 6.967 | 7.047 | 31,832 | +0.06(+0.90%) |
Aug 28, 2017 | 6.931 | 7.015 | 6.931 | 6.984 | 36,956 | +0.04(+0.64%) |
Aug 25, 2017 | 6.968 | 7.018 | 6.902 | 6.939 | 75,429 | -0.02(-0.34%) |
Aug 24, 2017 | 6.942 | 6.989 | 6.942 | 6.963 | 14,721 | +0.03(+0.38%) |
Aug 23, 2017 | 6.900 | 6.982 | 6.884 | 6.937 | 23,758 | -0.02(-0.30%) |
Aug 22, 2017 | 6.979 | 7.016 | 6.952 | 6.958 | 44,292 | -0.01(-0.15%) |
Aug 21, 2017 | 6.984 | 6.984 | 6.950 | 6.968 | 26,249 | +0.00(+0.00%) |
Aug 18, 2017 | 6.958 | 6.984 | 6.948 | 6.968 | 18,150 | -0.02(-0.22%) |
Aug 17, 2017 | 7.153 | 7.153 | 6.978 | 6.984 | 53,916 | -0.18(-2.51%) |
Aug 16, 2017 | 7.249 | 7.261 | 7.159 | 7.164 | 44,849 | -0.07(-0.93%) |
Aug 15, 2017 | 7.344 | 7.344 | 7.179 | 7.231 | 71,591 | -0.19(-2.57%) |
Aug 14, 2017 | 7.143 | 7.591 | 7.035 | 7.421 | 151,304 | +0.36(+5.10%) |
Aug 11, 2017 | 6.896 | 7.066 | 6.841 | 7.061 | 48,951 | +0.19(+2.69%) |
Aug 10, 2017 | 7.045 | 7.045 | 6.875 | 6.875 | 41,270 | -0.17(-2.48%) |
Aug 09, 2017 | 7.050 | 7.066 | 7.027 | 7.050 | 58,844 | -0.04(-0.51%) |
Aug 08, 2017 | 7.143 | 7.143 | 7.056 | 7.086 | 39,434 | -0.02(-0.29%) |
Aug 07, 2017 | 7.076 | 7.112 | 7.073 | 7.107 | 177,344 | +0.01(+0.15%) |
Aug 04, 2017 | 7.092 | 7.102 | 7.073 | 7.097 | 54,893 | +0.00(+0.00%) |
Aug 03, 2017 | 7.081 | 7.097 | 7.020 | 7.097 | 41,956 | -0.01(-0.14%) |
Aug 02, 2017 | 6.937 | 7.112 | 6.937 | 7.107 | 67,324 | +0.18(+2.60%) |