Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 7.400 | 7.610 | 7.381 | 7.470 | 132,984 | +0.10(+1.36%) |
Aug 30, 2017 | 7.270 | 7.400 | 7.120 | 7.370 | 70,860 | +0.11(+1.52%) |
Aug 29, 2017 | 6.940 | 7.270 | 6.900 | 7.260 | 122,149 | +0.26(+3.71%) |
Aug 28, 2017 | 7.030 | 7.090 | 6.810 | 7.000 | 95,129 | +0.03(+0.43%) |
Aug 25, 2017 | 6.850 | 7.050 | 6.640 | 6.970 | 70,334 | +0.18(+2.65%) |
Aug 24, 2017 | 6.830 | 6.900 | 6.740 | 6.790 | 58,600 | -0.02(-0.29%) |
Aug 23, 2017 | 6.610 | 6.860 | 6.610 | 6.810 | 71,111 | +0.15(+2.25%) |
Aug 22, 2017 | 6.740 | 6.900 | 6.610 | 6.660 | 70,218 | -0.05(-0.75%) |
Aug 21, 2017 | 6.820 | 6.820 | 6.620 | 6.710 | 88,314 | -0.12(-1.76%) |
Aug 18, 2017 | 6.530 | 6.860 | 6.530 | 6.830 | 132,398 | +0.14(+2.09%) |
Aug 17, 2017 | 6.820 | 6.850 | 6.610 | 6.690 | 100,998 | +0.02(+0.30%) |
Aug 16, 2017 | 6.790 | 6.860 | 6.640 | 6.670 | 95,423 | -0.10(-1.48%) |
Aug 15, 2017 | 6.820 | 6.870 | 6.720 | 6.770 | 59,461 | -0.04(-0.59%) |
Aug 14, 2017 | 6.640 | 6.860 | 6.620 | 6.810 | 81,544 | +0.23(+3.50%) |
Aug 11, 2017 | 6.510 | 6.790 | 6.510 | 6.580 | 115,942 | -0.14(-2.08%) |
Aug 10, 2017 | 6.680 | 6.750 | 6.500 | 6.720 | 167,105 | +0.01(+0.15%) |
Aug 09, 2017 | 6.720 | 6.780 | 6.610 | 6.710 | 120,468 | -0.05(-0.74%) |
Aug 08, 2017 | 6.660 | 6.890 | 6.630 | 6.760 | 97,884 | +0.09(+1.35%) |
Aug 07, 2017 | 6.790 | 6.880 | 6.650 | 6.670 | 89,550 | -0.12(-1.77%) |
Aug 04, 2017 | 6.790 | 6.510 | 6.790 | 104,034 | +0.27(+4.14%) | |
Aug 03, 2017 | 6.640 | 6.640 | 6.500 | 6.520 | 96,526 | -0.08(-1.21%) |
Aug 02, 2017 | 6.800 | 6.800 | 6.500 | 6.600 | 188,956 | -0.19(-2.80%) |
Aug 01, 2017 | 7.020 | 7.020 | 6.770 | 6.790 | 106,188 | -0.19(-2.72%) |
Jul 31, 2017 | 7.100 | 7.100 | 6.810 | 6.980 | 126,016 | -0.10(-1.41%) |
Jul 28, 2017 | 6.940 | 7.170 | 6.940 | 7.080 | 73,805 | +0.11(+1.58%) |
Jul 27, 2017 | 7.030 | 7.310 | 6.845 | 6.970 | 137,633 | -0.03(-0.43%) |
Jul 26, 2017 | 7.210 | 7.210 | 6.970 | 7.000 | 68,556 | -0.19(-2.64%) |
Jul 25, 2017 | 7.140 | 7.340 | 7.100 | 7.190 | 93,362 | +0.17(+2.42%) |
Jul 24, 2017 | 6.970 | 7.060 | 6.850 | 7.020 | 92,194 | +0.06(+0.86%) |
Jul 21, 2017 | 7.090 | 7.090 | 6.910 | 6.960 | 93,540 | -0.06(-0.85%) |
Jul 20, 2017 | 7.040 | 7.090 | 6.930 | 7.020 | 53,422 | -0.04(-0.57%) |
Jul 19, 2017 | 6.980 | 7.130 | 6.900 | 7.060 | 89,637 | +0.09(+1.29%) |
Jul 18, 2017 | 7.310 | 7.310 | 6.820 | 6.970 | 127,039 | -0.38(-5.17%) |
Jul 17, 2017 | 7.390 | 7.490 | 7.240 | 7.350 | 115,577 | -0.04(-0.54%) |
Jul 14, 2017 | 7.290 | 7.450 | 7.260 | 7.390 | 90,654 | +0.04(+0.54%) |
Jul 13, 2017 | 7.340 | 7.420 | 7.170 | 7.350 | 103,670 | +0.01(+0.14%) |
Jul 12, 2017 | 7.410 | 7.600 | 7.230 | 7.340 | 110,475 | +0.01(+0.14%) |
Jul 11, 2017 | 7.340 | 7.380 | 7.190 | 7.330 | 142,577 | +0.03(+0.41%) |
Jul 10, 2017 | 7.350 | 7.520 | 7.280 | 7.300 | 100,452 | -0.03(-0.41%) |
Jul 07, 2017 | 7.320 | 7.380 | 7.220 | 7.330 | 108,005 | +0.03(+0.41%) |
Jul 06, 2017 | 7.400 | 7.400 | 7.210 | 7.300 | 107,192 | -0.07(-0.95%) |
Jul 05, 2017 | 7.700 | 7.700 | 7.340 | 7.370 | 90,000 | -0.36(-4.66%) |
Jul 03, 2017 | 7.270 | 7.770 | 7.270 | 7.730 | 110,601 | +0.46(+6.33%) |
Jun 30, 2017 | 7.380 | 7.420 | 7.180 | 7.270 | 73,255 | -0.08(-1.09%) |
Jun 29, 2017 | 7.260 | 7.530 | 7.170 | 7.350 | 128,240 | +0.08(+1.10%) |
Jun 28, 2017 | 7.100 | 7.300 | 7.040 | 7.270 | 225,661 | +0.23(+3.27%) |
Jun 27, 2017 | 6.880 | 7.119 | 6.800 | 7.040 | 107,334 | +0.17(+2.47%) |
Jun 26, 2017 | 6.880 | 7.020 | 6.770 | 6.870 | 81,010 | -0.02(-0.29%) |
Jun 23, 2017 | 6.730 | 6.920 | 6.700 | 6.890 | 210,901 | +0.16(+2.38%) |
Jun 22, 2017 | 6.770 | 6.820 | 6.690 | 6.730 | 76,297 | -0.04(-0.59%) |
Jun 21, 2017 | 7.110 | 7.130 | 6.760 | 6.770 | 139,156 | -0.29(-4.11%) |
Jun 20, 2017 | 7.150 | 7.190 | 6.950 | 7.060 | 126,309 | -0.09(-1.26%) |
Jun 19, 2017 | 6.930 | 7.250 | 6.930 | 7.150 | 162,876 | +0.25(+3.62%) |
Jun 16, 2017 | 6.980 | 6.990 | 6.660 | 6.900 | 619,541 | -0.13(-1.85%) |
Jun 15, 2017 | 6.880 | 7.220 | 6.831 | 7.030 | 110,665 | +0.02(+0.29%) |
Jun 14, 2017 | 7.070 | 7.110 | 6.915 | 7.010 | 223,698 | -0.08(-1.13%) |
Jun 13, 2017 | 7.100 | 7.215 | 6.920 | 7.090 | 102,724 | +0.04(+0.57%) |
Jun 12, 2017 | 7.010 | 7.270 | 6.970 | 7.050 | 143,894 | +0.08(+1.15%) |
Jun 09, 2017 | 6.790 | 7.080 | 6.740 | 6.970 | 155,330 | +0.12(+1.75%) |
Jun 08, 2017 | 6.640 | 6.940 | 6.640 | 6.850 | 142,472 | +0.19(+2.85%) |
Jun 07, 2017 | 6.660 | 6.820 | 6.640 | 6.660 | 78,407 | -0.01(-0.15%) |
Jun 06, 2017 | 6.670 | 6.840 | 6.580 | 6.670 | 144,301 | -0.08(-1.19%) |
Jun 05, 2017 | 6.810 | 6.890 | 6.600 | 6.750 | 189,208 | -0.06(-0.88%) |
Jun 02, 2017 | 6.760 | 7.015 | 6.760 | 6.810 | 174,680 | +0.05(+0.74%) |