Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 7.050 | 7.290 | 7.050 | 7.200 | 311,667 | +0.13(+1.84%) |
Oct 30, 2017 | 7.030 | 7.100 | 7.020 | 7.070 | 279,852 | +0.05(+0.71%) |
Oct 27, 2017 | 7.050 | 7.080 | 7.010 | 7.020 | 174,023 | -0.01(-0.14%) |
Oct 26, 2017 | 7.020 | 7.060 | 7.000 | 7.030 | 104,203 | +0.01(+0.14%) |
Oct 25, 2017 | 7.060 | 7.060 | 7.020 | 7.020 | 51,845 | -0.03(-0.41%) |
Oct 24, 2017 | 7.060 | 7.070 | 7.020 | 7.049 | 67,775 | -0.01(-0.16%) |
Oct 23, 2017 | 7.010 | 7.090 | 6.990 | 7.060 | 168,999 | +0.03(+0.43%) |
Oct 20, 2017 | 7.030 | 7.070 | 6.970 | 7.030 | 38,042 | -0.01(-0.14%) |
Oct 19, 2017 | 7.035 | 7.050 | 6.980 | 7.040 | 69,144 | -0.03(-0.42%) |
Oct 18, 2017 | 7.010 | 7.070 | 6.980 | 7.070 | 33,184 | +0.05(+0.71%) |
Oct 17, 2017 | 7.010 | 7.040 | 7.010 | 7.020 | 13,983 | -0.02(-0.28%) |
Oct 16, 2017 | 7.110 | 7.110 | 7.018 | 7.040 | 27,879 | -0.02(-0.28%) |
Oct 13, 2017 | 7.120 | 7.120 | 7.010 | 7.060 | 20,542 | -0.05(-0.70%) |
Oct 12, 2017 | 7.100 | 7.110 | 7.000 | 7.110 | 41,558 | +0.04(+0.57%) |
Oct 11, 2017 | 7.005 | 7.090 | 6.940 | 7.070 | 18,191 | +0.02(+0.28%) |
Oct 10, 2017 | 7.140 | 7.150 | 6.960 | 7.050 | 16,471 | -0.02(-0.28%) |
Oct 09, 2017 | 7.000 | 7.090 | 6.980 | 7.070 | 24,069 | +0.05(+0.71%) |
Oct 06, 2017 | 6.950 | 7.080 | 6.810 | 7.020 | 119,087 | +0.02(+0.29%) |
Oct 05, 2017 | 7.040 | 7.120 | 7.000 | 7.000 | 32,388 | -0.02(-0.28%) |
Oct 04, 2017 | 7.150 | 7.155 | 6.980 | 7.020 | 104,900 | -0.13(-1.82%) |
Oct 03, 2017 | 7.120 | 7.160 | 7.092 | 7.150 | 45,160 | +0.04(+0.63%) |
Oct 02, 2017 | 7.070 | 7.150 | 7.050 | 7.105 | 113,726 | +0.06(+0.78%) |
Sep 29, 2017 | 6.980 | 7.100 | 6.980 | 7.050 | 274,214 | +0.11(+1.59%) |
Sep 28, 2017 | 6.950 | 6.980 | 6.910 | 6.940 | 54,204 | -0.00(-0.07%) |
Sep 27, 2017 | 6.960 | 6.980 | 6.880 | 6.945 | 30,406 | -0.01(-0.22%) |
Sep 26, 2017 | 6.860 | 6.990 | 6.860 | 6.960 | 114,726 | +0.02(+0.29%) |
Sep 25, 2017 | 6.940 | 7.160 | 6.850 | 6.940 | 344,310 | +0.04(+0.58%) |
Sep 22, 2017 | 6.880 | 6.900 | 6.880 | 6.900 | 123,645 | +0.01(+0.15%) |
Sep 21, 2017 | 6.850 | 6.890 | 6.850 | 6.890 | 30,498 | +0.02(+0.29%) |
Sep 20, 2017 | 6.830 | 6.880 | 6.830 | 6.870 | 28,134 | +0.02(+0.29%) |
Sep 19, 2017 | 6.850 | 6.860 | 6.790 | 6.850 | 11,004 | -0.01(-0.15%) |
Sep 18, 2017 | 6.810 | 6.860 | 6.790 | 6.860 | 34,226 | +0.03(+0.44%) |
Sep 15, 2017 | 6.770 | 6.860 | 6.770 | 6.830 | 203,883 | +0.05(+0.74%) |
Sep 14, 2017 | 6.760 | 6.800 | 6.720 | 6.780 | 42,387 | +0.02(+0.29%) |
Sep 13, 2017 | 6.770 | 6.840 | 6.760 | 6.760 | 53,169 | -0.04(-0.59%) |
Sep 12, 2017 | 6.790 | 6.830 | 6.755 | 6.800 | 83,225 | -0.01(-0.15%) |
Sep 11, 2017 | 6.790 | 6.830 | 6.760 | 6.810 | 145,090 | +0.01(+0.15%) |
Sep 08, 2017 | 6.760 | 6.840 | 6.750 | 6.800 | 79,018 | +0.04(+0.59%) |
Sep 07, 2017 | 6.800 | 6.836 | 6.750 | 6.760 | 163,368 | -0.05(-0.73%) |
Sep 06, 2017 | 6.850 | 6.858 | 6.710 | 6.810 | 104,644 | -0.05(-0.73%) |
Sep 05, 2017 | 6.870 | 6.890 | 6.850 | 6.860 | 73,192 | -0.03(-0.44%) |
Sep 01, 2017 | 6.890 | 6.920 | 6.870 | 6.890 | 64,170 | +0.02(+0.29%) |
Aug 31, 2017 | 6.880 | 6.900 | 6.858 | 6.870 | 43,656 | +0.01(+0.15%) |
Aug 30, 2017 | 6.850 | 6.905 | 6.850 | 6.860 | 61,526 | -0.00(-0.07%) |
Aug 29, 2017 | 6.850 | 6.880 | 6.849 | 6.865 | 52,460 | +0.00(+0.07%) |
Aug 28, 2017 | 6.880 | 6.900 | 6.849 | 6.860 | 26,339 | -0.01(-0.15%) |
Aug 25, 2017 | 6.850 | 6.870 | 6.850 | 6.870 | 31,453 | +0.00(+0.00%) |
Aug 24, 2017 | 6.850 | 6.930 | 6.840 | 6.870 | 161,808 | +0.01(+0.22%) |
Aug 23, 2017 | 6.850 | 6.880 | 6.844 | 6.855 | 88,733 | +0.01(+0.07%) |
Aug 22, 2017 | 6.810 | 6.870 | 6.810 | 6.850 | 113,856 | +0.04(+0.59%) |
Aug 21, 2017 | 6.770 | 6.850 | 6.740 | 6.810 | 44,823 | +0.04(+0.59%) |
Aug 18, 2017 | 6.790 | 6.790 | 6.710 | 6.770 | 87,063 | +0.02(+0.30%) |
Aug 17, 2017 | 6.800 | 6.805 | 6.740 | 6.750 | 183,917 | -0.06(-0.88%) |
Aug 16, 2017 | 6.750 | 6.850 | 6.700 | 6.810 | 98,107 | +0.05(+0.74%) |
Aug 15, 2017 | 6.760 | 6.830 | 6.740 | 6.760 | 55,226 | -0.05(-0.73%) |
Aug 14, 2017 | 6.840 | 6.880 | 6.770 | 6.810 | 120,407 | -0.07(-1.02%) |
Aug 11, 2017 | 6.810 | 6.880 | 6.800 | 6.880 | 88,703 | +0.06(+0.88%) |
Aug 10, 2017 | 6.800 | 6.840 | 6.780 | 6.820 | 175,771 | +0.06(+0.81%) |
Aug 09, 2017 | 6.700 | 6.780 | 6.700 | 6.765 | 82,265 | -0.00(-0.07%) |
Aug 08, 2017 | 6.690 | 6.790 | 6.650 | 6.770 | 112,730 | +0.09(+1.35%) |
Aug 07, 2017 | 6.660 | 6.700 | 6.650 | 6.680 | 20,229 | +0.02(+0.30%) |
Aug 04, 2017 | 6.550 | 6.710 | 6.550 | 6.660 | 53,105 | -0.03(-0.45%) |
Aug 03, 2017 | 6.600 | 6.700 | 6.600 | 6.690 | 94,354 | +0.01(+0.15%) |
Aug 02, 2017 | 6.500 | 6.690 | 6.500 | 6.680 | 90,879 | +0.17(+2.61%) |