Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 7.001 | 7.280 | 7.001 | 7.231 | 190,443 | +0.23(+3.28%) |
Aug 30, 2017 | 6.904 | 7.015 | 6.876 | 7.001 | 133,464 | +0.07(+1.00%) |
Aug 29, 2017 | 6.876 | 6.946 | 6.835 | 6.932 | 137,241 | +0.02(+0.30%) |
Aug 28, 2017 | 6.939 | 7.015 | 6.904 | 6.911 | 125,543 | -0.06(-0.90%) |
Aug 25, 2017 | 6.959 | 7.022 | 6.952 | 6.973 | 92,447 | +0.01(+0.20%) |
Aug 24, 2017 | 6.966 | 6.994 | 6.932 | 6.959 | 125,370 | +0.03(+0.40%) |
Aug 23, 2017 | 6.820 | 6.980 | 6.813 | 6.932 | 160,890 | +0.10(+1.43%) |
Aug 22, 2017 | 6.688 | 6.834 | 6.667 | 6.834 | 135,369 | +0.16(+2.40%) |
Aug 21, 2017 | 6.730 | 6.757 | 6.618 | 6.674 | 134,521 | -0.04(-0.62%) |
Aug 18, 2017 | 6.723 | 6.750 | 6.667 | 6.716 | 146,975 | +0.00(+0.00%) |
Aug 17, 2017 | 6.785 | 6.834 | 6.712 | 6.716 | 178,720 | -0.08(-1.13%) |
Aug 16, 2017 | 6.911 | 6.966 | 6.764 | 6.792 | 188,419 | -0.04(-0.61%) |
Aug 15, 2017 | 6.973 | 6.973 | 6.827 | 6.834 | 133,034 | -0.18(-2.51%) |
Aug 14, 2017 | 7.024 | 7.059 | 6.996 | 7.010 | 155,589 | -0.01(-0.10%) |
Aug 11, 2017 | 6.872 | 7.031 | 6.872 | 7.017 | 175,605 | +0.04(+0.59%) |
Aug 10, 2017 | 7.155 | 7.190 | 6.955 | 6.976 | 134,189 | -0.15(-2.13%) |
Aug 09, 2017 | 7.100 | 7.128 | 7.017 | 7.128 | 107,674 | +0.10(+1.48%) |
Aug 08, 2017 | 7.155 | 7.199 | 7.017 | 7.024 | 277,192 | -0.21(-2.87%) |
Aug 07, 2017 | 7.301 | 7.301 | 7.229 | 7.232 | 117,015 | -0.06(-0.85%) |
Aug 04, 2017 | 7.356 | 7.363 | 7.294 | 7.294 | 132,161 | -0.05(-0.66%) |
Aug 03, 2017 | 7.467 | 7.494 | 7.335 | 7.342 | 108,933 | -0.14(-1.85%) |
Aug 02, 2017 | 7.446 | 7.480 | 7.384 | 7.480 | 102,628 | +0.08(+1.12%) |
Aug 01, 2017 | 7.404 | 7.508 | 7.370 | 7.397 | 222,936 | +0.01(+0.09%) |
Jul 31, 2017 | 7.425 | 7.480 | 7.384 | 7.391 | 214,316 | -0.06(-0.83%) |
Jul 28, 2017 | 7.480 | 7.529 | 7.397 | 7.453 | 136,207 | +0.00(+0.00%) |
Jul 27, 2017 | 7.480 | 7.550 | 7.453 | 7.453 | 73,564 | -0.03(-0.46%) |
Jul 26, 2017 | 7.556 | 7.556 | 7.480 | 7.487 | 128,921 | -0.01(-0.09%) |
Jul 25, 2017 | 7.480 | 7.522 | 7.467 | 7.494 | 97,224 | +0.04(+0.56%) |
Jul 24, 2017 | 7.473 | 7.473 | 7.397 | 7.453 | 97,047 | +0.00(+0.00%) |
Jul 21, 2017 | 7.473 | 7.494 | 7.363 | 7.453 | 161,262 | +0.01(+0.19%) |
Jul 20, 2017 | 7.515 | 7.524 | 7.391 | 7.439 | 162,710 | -0.04(-0.55%) |
Jul 19, 2017 | 7.529 | 7.531 | 7.453 | 7.480 | 107,609 | +0.01(+0.09%) |
Jul 18, 2017 | 7.529 | 7.551 | 7.439 | 7.473 | 125,460 | -0.04(-0.49%) |
Jul 17, 2017 | 7.441 | 7.510 | 7.441 | 7.510 | 175,802 | +0.03(+0.46%) |
Jul 14, 2017 | 7.476 | 7.359 | 7.476 | 161,177 | +0.12(+1.59%) | |
Jul 13, 2017 | 7.332 | 7.380 | 7.290 | 7.359 | 103,690 | -0.01(-0.19%) |
Jul 12, 2017 | 7.366 | 7.421 | 7.325 | 7.373 | 104,348 | +0.06(+0.85%) |
Jul 11, 2017 | 7.284 | 7.345 | 7.277 | 7.311 | 107,065 | -0.02(-0.28%) |
Jul 10, 2017 | 7.304 | 7.359 | 7.290 | 7.332 | 102,402 | -0.01(-0.09%) |
Jul 07, 2017 | 7.380 | 7.380 | 7.215 | 7.339 | 302,386 | -0.05(-0.65%) |
Jul 06, 2017 | 7.421 | 7.493 | 7.366 | 7.387 | 153,289 | -0.08(-1.10%) |
Jul 05, 2017 | 7.503 | 7.531 | 7.387 | 7.469 | 107,177 | -0.06(-0.82%) |
Jul 03, 2017 | 7.428 | 7.551 | 7.428 | 7.531 | 111,885 | +0.08(+1.01%) |
Jun 30, 2017 | 7.325 | 7.455 | 7.268 | 7.455 | 142,693 | +0.22(+3.04%) |
Jun 29, 2017 | 7.201 | 7.277 | 7.167 | 7.236 | 171,351 | +0.08(+1.05%) |
Jun 28, 2017 | 7.085 | 7.208 | 7.085 | 7.160 | 155,722 | +0.10(+1.46%) |
Jun 27, 2017 | 7.133 | 7.236 | 7.050 | 7.057 | 142,392 | -0.08(-1.06%) |
Jun 26, 2017 | 7.050 | 7.153 | 7.009 | 7.133 | 170,053 | +0.08(+1.07%) |
Jun 23, 2017 | 6.934 | 7.098 | 6.920 | 7.057 | 245,856 | +0.13(+1.88%) |
Jun 22, 2017 | 6.920 | 7.002 | 6.872 | 6.927 | 148,194 | +0.09(+1.31%) |
Jun 21, 2017 | 6.913 | 7.050 | 6.810 | 6.837 | 211,344 | -0.11(-1.58%) |
Jun 20, 2017 | 7.139 | 7.146 | 6.928 | 6.947 | 203,267 | -0.28(-3.83%) |
Jun 19, 2017 | 7.190 | 7.278 | 7.176 | 7.224 | 165,026 | +0.03(+0.38%) |
Jun 16, 2017 | 7.067 | 7.217 | 7.006 | 7.197 | 187,611 | +0.18(+2.52%) |
Jun 15, 2017 | 7.210 | 7.210 | 6.972 | 7.019 | 172,428 | -0.22(-3.01%) |
Jun 14, 2017 | 7.381 | 7.381 | 7.210 | 7.238 | 165,673 | -0.16(-2.21%) |
Jun 13, 2017 | 7.387 | 7.422 | 7.340 | 7.401 | 83,959 | +0.04(+0.56%) |
Jun 12, 2017 | 7.347 | 7.395 | 7.319 | 7.360 | 52,000 | +0.04(+0.56%) |
Jun 09, 2017 | 7.272 | 7.353 | 7.224 | 7.319 | 150,464 | +0.06(+0.85%) |
Jun 08, 2017 | 7.292 | 7.292 | 7.210 | 7.258 | 110,069 | -0.01(-0.19%) |
Jun 07, 2017 | 7.469 | 7.510 | 7.272 | 7.272 | 79,788 | -0.18(-2.38%) |
Jun 06, 2017 | 7.422 | 7.456 | 7.367 | 7.449 | 125,665 | +0.05(+0.64%) |
Jun 05, 2017 | 7.428 | 7.449 | 7.367 | 7.401 | 99,351 | -0.05(-0.64%) |
Jun 02, 2017 | 7.449 | 7.531 | 7.428 | 7.449 | 105,121 | -0.02(-0.27%) |