Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2017 | 6.901 | 6.968 | 6.901 | 6.927 | 55,068 | +0.02(+0.22%) |
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%) |