Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 7.100 | 7.190 | 7.060 | 7.060 | 7,744 | +0.02(+0.28%) |
Sep 28, 2017 | 7.060 | 7.240 | 7.040 | 7.040 | 13,976 | -0.13(-1.81%) |
Sep 27, 2017 | 7.050 | 7.270 | 6.790 | 7.170 | 18,453 | +0.11(+1.56%) |
Sep 26, 2017 | 7.061 | 7.190 | 7.050 | 7.060 | 6,968 | -0.15(-2.08%) |
Sep 25, 2017 | 6.280 | 7.320 | 6.250 | 7.210 | 14,882 | +0.01(+0.14%) |
Sep 22, 2017 | 6.975 | 7.210 | 6.840 | 7.200 | 11,659 | +0.08(+1.12%) |
Sep 21, 2017 | 7.090 | 7.200 | 7.080 | 7.120 | 6,882 | +0.06(+0.85%) |
Sep 20, 2017 | 7.050 | 7.180 | 6.980 | 7.060 | 5,644 | -0.03(-0.42%) |
Sep 19, 2017 | 6.920 | 7.160 | 6.920 | 7.090 | 12,478 | +0.11(+1.58%) |
Sep 18, 2017 | 6.800 | 7.064 | 6.800 | 6.980 | 25,836 | +0.13(+1.90%) |
Sep 15, 2017 | 6.790 | 7.000 | 6.540 | 6.850 | 38,093 | +0.18(+2.70%) |
Sep 14, 2017 | 6.900 | 6.990 | 6.620 | 6.670 | 2,882 | -0.12(-1.77%) |
Sep 13, 2017 | 6.750 | 6.970 | 6.750 | 6.790 | 20,731 | -0.12(-1.74%) |
Sep 12, 2017 | 6.845 | 7.066 | 6.820 | 6.910 | 33,909 | +0.00(+0.00%) |
Sep 11, 2017 | 6.980 | 7.080 | 6.870 | 6.910 | 5,453 | +0.12(+1.77%) |
Sep 08, 2017 | 6.990 | 7.050 | 6.790 | 6.790 | 7,743 | -0.15(-2.16%) |
Sep 07, 2017 | 6.980 | 7.087 | 6.840 | 6.940 | 14,077 | -0.02(-0.29%) |
Sep 06, 2017 | 6.620 | 7.160 | 6.505 | 6.960 | 12,544 | -0.09(-1.28%) |
Sep 05, 2017 | 6.910 | 7.180 | 6.910 | 7.050 | 10,528 | +0.04(+0.57%) |
Sep 01, 2017 | 7.210 | 7.210 | 7.010 | 7.010 | 2,599 | +0.00(+0.00%) |
Aug 31, 2017 | 7.490 | 7.490 | 7.010 | 7.010 | 7,089 | +0.15(+2.19%) |
Aug 30, 2017 | 7.200 | 7.230 | 6.860 | 6.860 | 5,737 | -0.24(-3.38%) |
Aug 29, 2017 | 7.140 | 7.215 | 7.070 | 7.100 | 15,512 | +0.01(+0.14%) |
Aug 28, 2017 | 7.040 | 7.250 | 6.990 | 7.090 | 57,375 | -0.01(-0.14%) |
Aug 25, 2017 | 6.710 | 7.130 | 6.697 | 7.100 | 25,602 | +0.29(+4.26%) |
Aug 24, 2017 | 6.900 | 7.030 | 6.685 | 6.810 | 26,787 | +0.17(+2.56%) |
Aug 23, 2017 | 6.790 | 6.850 | 6.640 | 6.640 | 5,139 | -0.23(-3.35%) |
Aug 22, 2017 | 6.641 | 6.960 | 6.641 | 6.870 | 2,080 | +0.01(+0.15%) |
Aug 21, 2017 | 6.945 | 6.980 | 6.641 | 6.860 | 2,326 | -0.04(-0.58%) |
Aug 18, 2017 | 6.670 | 6.900 | 6.620 | 6.900 | 7,464 | +0.17(+2.53%) |
Aug 17, 2017 | 6.660 | 6.730 | 6.259 | 6.730 | 33,622 | +0.10(+1.51%) |
Aug 16, 2017 | 6.590 | 6.670 | 6.440 | 6.630 | 19,189 | +0.04(+0.61%) |
Aug 15, 2017 | 6.640 | 6.660 | 6.550 | 6.590 | 13,843 | -0.10(-1.49%) |
Aug 14, 2017 | 6.780 | 6.780 | 6.590 | 6.690 | 11,228 | +0.03(+0.45%) |
Aug 11, 2017 | 6.390 | 6.660 | 6.390 | 6.660 | 5,940 | +0.19(+2.94%) |
Aug 10, 2017 | 6.600 | 6.710 | 6.325 | 6.470 | 17,896 | -0.19(-2.85%) |
Aug 09, 2017 | 6.900 | 6.900 | 6.551 | 6.660 | 13,506 | -0.18(-2.63%) |
Aug 08, 2017 | 6.770 | 7.060 | 6.770 | 6.840 | 4,601 | -0.06(-0.87%) |
Aug 07, 2017 | 6.860 | 6.910 | 6.600 | 6.900 | 12,795 | +0.16(+2.37%) |
Aug 04, 2017 | 6.850 | 6.960 | 6.560 | 6.740 | 15,588 | -0.06(-0.88%) |
Aug 03, 2017 | 6.712 | 6.940 | 6.712 | 6.800 | 4,078 | -0.04(-0.58%) |
Aug 02, 2017 | 6.785 | 7.070 | 6.770 | 6.840 | 11,670 | -0.06(-0.87%) |
Aug 01, 2017 | 6.780 | 6.920 | 6.560 | 6.900 | 43,011 | +0.18(+2.68%) |
Jul 31, 2017 | 6.820 | 6.970 | 6.710 | 6.720 | 14,266 | -0.10(-1.47%) |
Jul 28, 2017 | 6.733 | 7.050 | 6.661 | 6.820 | 10,680 | -0.18(-2.57%) |
Jul 27, 2017 | 7.040 | 7.090 | 7.000 | 7.000 | 16,989 | -0.01(-0.14%) |
Jul 26, 2017 | 6.905 | 7.060 | 6.905 | 7.010 | 8,093 | +0.01(+0.14%) |
Jul 25, 2017 | 6.630 | 7.080 | 6.630 | 7.000 | 7,825 | -0.02(-0.28%) |
Jul 24, 2017 | 7.050 | 7.080 | 6.970 | 7.020 | 5,627 | +0.01(+0.14%) |
Jul 21, 2017 | 6.730 | 7.050 | 6.640 | 7.010 | 35,429 | +0.13(+1.89%) |
Jul 20, 2017 | 6.900 | 6.900 | 6.740 | 6.880 | 5,885 | -0.03(-0.43%) |
Jul 19, 2017 | 6.990 | 6.990 | 6.900 | 6.910 | 6,946 | -0.08(-1.14%) |
Jul 18, 2017 | 6.900 | 6.990 | 6.890 | 6.990 | 8,609 | +0.06(+0.86%) |
Jul 17, 2017 | 7.030 | 7.049 | 6.920 | 6.930 | 10,091 | -0.09(-1.28%) |
Jul 14, 2017 | 6.920 | 7.080 | 6.920 | 7.020 | 7,008 | +0.03(+0.43%) |
Jul 13, 2017 | 6.920 | 7.070 | 6.910 | 6.990 | 6,078 | -0.03(-0.43%) |
Jul 12, 2017 | 6.990 | 7.080 | 6.900 | 7.020 | 11,361 | +0.00(+0.00%) |
Jul 11, 2017 | 7.250 | 7.490 | 7.020 | 7.020 | 10,251 | +0.12(+1.74%) |
Jul 10, 2017 | 7.070 | 7.220 | 6.870 | 6.900 | 45,301 | -0.15(-2.13%) |
Jul 07, 2017 | 6.980 | 7.080 | 6.940 | 7.050 | 12,290 | +0.05(+0.71%) |
Jul 06, 2017 | 6.850 | 7.050 | 6.850 | 7.000 | 10,927 | +0.09(+1.30%) |
Jul 05, 2017 | 6.908 | 7.050 | 6.631 | 6.910 | 30,712 | -0.02(-0.29%) |