Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 7.015 | 7.039 | 7.015 | 7.021 | 473,888 | +0.01(+0.18%) |
Aug 30, 2017 | 7.008 | 7.027 | 6.996 | 7.008 | 289,439 | -0.01(-0.13%) |
Aug 29, 2017 | 6.978 | 7.027 | 6.978 | 7.018 | 396,437 | +0.02(+0.35%) |
Aug 28, 2017 | 7.005 | 7.018 | 6.993 | 6.993 | 454,008 | -0.01(-0.13%) |
Aug 25, 2017 | 6.999 | 7.011 | 6.975 | 7.002 | 452,042 | +0.01(+0.09%) |
Aug 24, 2017 | 6.999 | 7.005 | 6.981 | 6.996 | 465,808 | -0.00(-0.04%) |
Aug 23, 2017 | 6.919 | 7.005 | 6.907 | 6.999 | 423,374 | +0.05(+0.71%) |
Aug 22, 2017 | 6.889 | 6.962 | 6.889 | 6.950 | 523,592 | +0.07(+0.98%) |
Aug 21, 2017 | 6.870 | 6.919 | 6.864 | 6.882 | 354,574 | +0.02(+0.27%) |
Aug 18, 2017 | 6.846 | 6.925 | 6.839 | 6.864 | 400,864 | +0.02(+0.27%) |
Aug 17, 2017 | 6.925 | 6.950 | 6.846 | 6.846 | 433,400 | -0.08(-1.15%) |
Aug 16, 2017 | 6.938 | 6.950 | 6.923 | 6.925 | 348,112 | -0.02(-0.27%) |
Aug 15, 2017 | 6.919 | 6.946 | 6.886 | 6.944 | 324,011 | +0.04(+0.62%) |
Aug 14, 2017 | 6.870 | 6.938 | 6.870 | 6.901 | 447,276 | +0.04(+0.63%) |
Aug 11, 2017 | 6.846 | 6.901 | 6.815 | 6.858 | 653,763 | -0.01(-0.18%) |
Aug 10, 2017 | 6.882 | 6.895 | 6.846 | 6.870 | 748,019 | +0.00(+0.00%) |
Aug 09, 2017 | 6.932 | 6.938 | 6.858 | 6.870 | 548,948 | -0.08(-1.15%) |
Aug 08, 2017 | 6.938 | 6.981 | 6.938 | 6.950 | 368,425 | -0.01(-0.09%) |
Aug 07, 2017 | 6.956 | 6.968 | 6.925 | 6.956 | 372,126 | +0.01(+0.09%) |
Aug 04, 2017 | 6.975 | 6.987 | 6.925 | 6.950 | 404,893 | -0.02(-0.35%) |
Aug 03, 2017 | 6.987 | 7.005 | 6.962 | 6.975 | 428,988 | -0.02(-0.35%) |
Aug 02, 2017 | 6.968 | 7.005 | 6.968 | 6.999 | 378,646 | +0.05(+0.71%) |
Aug 01, 2017 | 6.968 | 6.981 | 6.944 | 6.950 | 551,870 | -0.03(-0.44%) |
Jul 31, 2017 | 6.938 | 6.987 | 6.925 | 6.981 | 440,953 | +0.06(+0.89%) |
Jul 28, 2017 | 6.938 | 6.950 | 6.901 | 6.919 | 434,395 | +0.01(+0.18%) |
Jul 27, 2017 | 6.968 | 6.968 | 6.907 | 6.907 | 410,151 | -0.06(-0.84%) |
Jul 26, 2017 | 6.917 | 6.965 | 6.910 | 6.965 | 413,896 | +0.08(+1.15%) |
Jul 25, 2017 | 6.868 | 6.904 | 6.868 | 6.886 | 518,783 | -0.01(-0.09%) |
Jul 24, 2017 | 6.923 | 6.941 | 6.886 | 6.892 | 470,592 | -0.04(-0.53%) |
Jul 21, 2017 | 6.923 | 6.953 | 6.898 | 6.929 | 501,190 | +0.02(+0.27%) |
Jul 20, 2017 | 6.892 | 6.923 | 6.868 | 6.910 | 506,525 | +0.03(+0.44%) |
Jul 19, 2017 | 6.843 | 6.892 | 6.843 | 6.880 | 716,168 | +0.03(+0.40%) |
Jul 18, 2017 | 6.837 | 6.862 | 6.825 | 6.852 | 596,743 | +0.03(+0.40%) |
Jul 17, 2017 | 6.813 | 6.843 | 6.813 | 6.825 | 507,865 | -0.01(-0.18%) |
Jul 14, 2017 | 6.794 | 6.843 | 6.782 | 6.837 | 525,000 | +0.05(+0.81%) |
Jul 13, 2017 | 6.813 | 6.813 | 6.762 | 6.782 | 590,629 | -0.02(-0.36%) |
Jul 12, 2017 | 6.770 | 6.811 | 6.758 | 6.807 | 473,301 | +0.04(+0.54%) |
Jul 11, 2017 | 6.758 | 6.770 | 6.709 | 6.770 | 711,356 | +0.01(+0.09%) |
Jul 10, 2017 | 6.739 | 6.776 | 6.727 | 6.764 | 541,764 | +0.04(+0.64%) |
Jul 07, 2017 | 6.709 | 6.727 | 6.666 | 6.721 | 843,549 | +0.00(+0.00%) |
Jul 06, 2017 | 6.733 | 6.733 | 6.703 | 6.721 | 453,960 | -0.03(-0.45%) |
Jul 05, 2017 | 6.764 | 6.776 | 6.715 | 6.752 | 444,000 | -0.01(-0.09%) |
Jul 03, 2017 | 6.746 | 6.776 | 6.727 | 6.758 | 245,238 | +0.04(+0.54%) |
Jun 30, 2017 | 6.733 | 6.752 | 6.711 | 6.721 | 307,024 | -0.02(-0.27%) |
Jun 29, 2017 | 6.746 | 6.764 | 6.678 | 6.739 | 550,304 | -0.01(-0.09%) |
Jun 28, 2017 | 6.776 | 6.776 | 6.739 | 6.746 | 459,112 | -0.02(-0.32%) |
Jun 27, 2017 | 6.767 | 6.785 | 6.731 | 6.767 | 539,647 | -0.02(-0.27%) |
Jun 26, 2017 | 6.749 | 6.797 | 6.737 | 6.785 | 405,669 | +0.05(+0.72%) |
Jun 23, 2017 | 6.743 | 6.761 | 6.731 | 6.737 | 424,486 | +0.00(+0.00%) |
Jun 22, 2017 | 6.743 | 6.755 | 6.724 | 6.737 | 396,516 | -0.01(-0.09%) |
Jun 21, 2017 | 6.743 | 6.773 | 6.737 | 6.743 | 454,420 | +0.01(+0.09%) |
Jun 20, 2017 | 6.779 | 6.791 | 6.731 | 6.737 | 443,287 | -0.04(-0.54%) |
Jun 19, 2017 | 6.779 | 6.815 | 6.773 | 6.773 | 431,311 | -0.01(-0.18%) |
Jun 16, 2017 | 6.731 | 6.797 | 6.731 | 6.785 | 466,009 | +0.05(+0.72%) |
Jun 15, 2017 | 6.724 | 6.767 | 6.724 | 6.737 | 502,896 | -0.03(-0.45%) |
Jun 14, 2017 | 6.779 | 6.791 | 6.755 | 6.767 | 434,590 | +0.00(+0.00%) |
Jun 13, 2017 | 6.761 | 6.779 | 6.755 | 6.767 | 514,709 | +0.01(+0.09%) |
Jun 12, 2017 | 6.743 | 6.767 | 6.727 | 6.761 | 747,973 | +0.04(+0.63%) |
Jun 09, 2017 | 6.712 | 6.749 | 6.707 | 6.718 | 290,754 | -0.01(-0.18%) |
Jun 08, 2017 | 6.749 | 6.749 | 6.706 | 6.731 | 374,982 | +0.00(+0.00%) |
Jun 07, 2017 | 6.712 | 6.761 | 6.700 | 6.731 | 517,755 | +0.04(+0.64%) |
Jun 06, 2017 | 6.682 | 6.706 | 6.682 | 6.688 | 425,424 | -0.02(-0.27%) |
Jun 05, 2017 | 6.694 | 6.712 | 6.682 | 6.706 | 430,728 | +0.00(+0.00%) |
Jun 02, 2017 | 6.670 | 6.712 | 6.658 | 6.706 | 696,065 | +0.06(+0.91%) |