Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 6.875 | 6.989 | 6.866 | 6.911 | 46,862 | +0.06(+0.83%) |
Jul 28, 2017 | 6.891 | 6.891 | 6.839 | 6.855 | 53,716 | -0.07(-0.97%) |
Jul 27, 2017 | 7.004 | 7.004 | 6.888 | 6.922 | 49,864 | -0.04(-0.52%) |
Jul 26, 2017 | 6.870 | 7.035 | 6.870 | 6.958 | 144,313 | +0.08(+1.12%) |
Jul 25, 2017 | 6.865 | 6.886 | 6.851 | 6.881 | 87,826 | -0.01(-0.07%) |
Jul 24, 2017 | 6.839 | 6.886 | 6.828 | 6.886 | 53,863 | +0.04(+0.53%) |
Jul 21, 2017 | 6.819 | 6.850 | 6.798 | 6.850 | 59,011 | +0.01(+0.08%) |
Jul 20, 2017 | 6.803 | 6.845 | 6.803 | 6.845 | 22,330 | +0.05(+0.76%) |
Jul 19, 2017 | 6.809 | 6.829 | 6.793 | 6.793 | 42,321 | -0.04(-0.53%) |
Jul 18, 2017 | 6.793 | 6.829 | 6.771 | 6.829 | 30,381 | +0.05(+0.76%) |
Jul 17, 2017 | 6.762 | 6.788 | 6.745 | 6.778 | 36,070 | +0.04(+0.53%) |
Jul 14, 2017 | 6.742 | 6.767 | 6.695 | 6.742 | 29,467 | +0.03(+0.38%) |
Jul 13, 2017 | 6.706 | 6.736 | 6.706 | 6.716 | 25,771 | -0.01(-0.15%) |
Jul 12, 2017 | 6.717 | 6.742 | 6.693 | 6.726 | 28,570 | +0.02(+0.29%) |
Jul 11, 2017 | 6.690 | 6.711 | 6.675 | 6.707 | 25,216 | +0.01(+0.09%) |
Jul 10, 2017 | 6.721 | 6.731 | 6.700 | 6.700 | 18,370 | +0.02(+0.31%) |
Jul 07, 2017 | 6.693 | 6.716 | 6.671 | 6.680 | 23,535 | -0.02(-0.23%) |
Jul 06, 2017 | 6.690 | 6.732 | 6.664 | 6.695 | 47,486 | +0.01(+0.08%) |
Jul 05, 2017 | 6.760 | 6.778 | 6.684 | 6.690 | 24,955 | -0.03(-0.46%) |
Jul 03, 2017 | 6.726 | 6.742 | 6.628 | 6.721 | 16,868 | +0.02(+0.31%) |
Jun 30, 2017 | 6.706 | 6.742 | 6.695 | 6.700 | 40,804 | -0.02(-0.23%) |
Jun 29, 2017 | 6.752 | 6.752 | 6.677 | 6.716 | 28,443 | -0.03(-0.38%) |
Jun 28, 2017 | 6.706 | 6.772 | 6.706 | 6.742 | 53,894 | +0.04(+0.61%) |
Jun 27, 2017 | 6.656 | 6.731 | 6.656 | 6.700 | 41,684 | +0.04(+0.54%) |
Jun 26, 2017 | 6.613 | 6.664 | 6.613 | 6.664 | 56,419 | +0.04(+0.62%) |
Jun 23, 2017 | 6.628 | 6.659 | 6.566 | 6.623 | 49,303 | -0.01(-0.16%) |
Jun 22, 2017 | 6.680 | 6.771 | 6.515 | 6.634 | 105,353 | -0.07(-1.00%) |
Jun 21, 2017 | 6.752 | 6.773 | 6.664 | 6.700 | 76,577 | -0.10(-1.51%) |
Jun 20, 2017 | 6.814 | 6.845 | 6.737 | 6.803 | 37,951 | -0.03(-0.45%) |
Jun 19, 2017 | 6.845 | 6.845 | 6.809 | 6.834 | 18,920 | +0.02(+0.23%) |
Jun 16, 2017 | 6.750 | 6.845 | 6.725 | 6.819 | 42,813 | +0.08(+1.14%) |
Jun 15, 2017 | 6.757 | 6.757 | 6.716 | 6.742 | 29,588 | -0.05(-0.68%) |
Jun 14, 2017 | 6.834 | 6.845 | 6.767 | 6.788 | 73,598 | -0.02(-0.23%) |
Jun 13, 2017 | 6.870 | 6.917 | 6.798 | 6.803 | 58,443 | -0.08(-1.12%) |
Jun 12, 2017 | 6.875 | 6.906 | 6.870 | 6.881 | 61,461 | -0.03(-0.45%) |
Jun 09, 2017 | 6.883 | 6.917 | 6.881 | 6.911 | 85,144 | +0.03(+0.45%) |
Jun 08, 2017 | 6.839 | 6.901 | 6.839 | 6.881 | 108,100 | +0.01(+0.07%) |
Jun 07, 2017 | 6.841 | 6.886 | 6.819 | 6.875 | 121,555 | +0.08(+1.17%) |
Jun 06, 2017 | 6.824 | 6.824 | 6.762 | 6.796 | 41,620 | -0.01(-0.13%) |
Jun 05, 2017 | 6.773 | 6.808 | 6.773 | 6.805 | 24,227 | +0.04(+0.55%) |
Jun 02, 2017 | 6.752 | 6.767 | 6.742 | 6.767 | 17,622 | -0.02(-0.23%) |
Jun 01, 2017 | 6.737 | 6.824 | 6.703 | 6.783 | 91,595 | +0.04(+0.53%) |
May 31, 2017 | 6.788 | 6.826 | 6.737 | 6.747 | 49,060 | +0.01(+0.15%) |
May 30, 2017 | 6.716 | 6.767 | 6.716 | 6.737 | 82,224 | -0.01(-0.08%) |
May 26, 2017 | 6.661 | 6.765 | 6.661 | 6.742 | 62,112 | +0.05(+0.77%) |
May 25, 2017 | 6.839 | 6.839 | 6.664 | 6.690 | 67,015 | -0.10(-1.52%) |
May 24, 2017 | 6.778 | 6.793 | 6.716 | 6.793 | 97,079 | +0.04(+0.61%) |
May 23, 2017 | 6.598 | 6.901 | 6.597 | 6.752 | 160,270 | +0.18(+2.74%) |
May 22, 2017 | 6.711 | 6.711 | 6.567 | 6.572 | 122,629 | -0.11(-1.62%) |
May 19, 2017 | 6.519 | 6.755 | 6.504 | 6.680 | 261,112 | +0.18(+2.71%) |
May 18, 2017 | 6.464 | 6.534 | 6.418 | 6.504 | 202,250 | +0.02(+0.23%) |
May 17, 2017 | 6.509 | 6.514 | 6.427 | 6.489 | 143,155 | +0.01(+0.08%) |
May 16, 2017 | 6.418 | 6.539 | 6.418 | 6.484 | 172,395 | +0.07(+1.10%) |
May 15, 2017 | 6.412 | 6.444 | 6.412 | 6.413 | 37,939 | +0.04(+0.63%) |
May 12, 2017 | 6.348 | 6.391 | 6.348 | 6.373 | 78,955 | +0.01(+0.16%) |
May 11, 2017 | 6.514 | 6.524 | 6.358 | 6.363 | 270,068 | -0.10(-1.48%) |
May 10, 2017 | 6.464 | 6.469 | 6.438 | 6.459 | 52,973 | +0.02(+0.23%) |
May 09, 2017 | 6.428 | 6.443 | 6.423 | 6.443 | 50,880 | +0.02(+0.23%) |
May 08, 2017 | 6.408 | 6.433 | 6.408 | 6.428 | 29,759 | +0.01(+0.16%) |
May 05, 2017 | 6.383 | 6.438 | 6.374 | 6.418 | 62,997 | +0.02(+0.24%) |
May 04, 2017 | 6.413 | 6.413 | 6.368 | 6.403 | 35,500 | -0.04(-0.54%) |
May 03, 2017 | 6.403 | 6.438 | 6.393 | 6.438 | 33,639 | +0.01(+0.23%) |
May 02, 2017 | 6.373 | 6.423 | 6.358 | 6.423 | 29,631 | +0.08(+1.19%) |