Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 7.050 | 7.175 | 7.000 | 7.050 | 149,426 | +0.00(+0.00%) |
Aug 30, 2017 | 7.050 | 7.150 | 7.000 | 7.050 | 98,703 | -0.05(-0.70%) |
Aug 29, 2017 | 6.900 | 7.200 | 6.900 | 7.100 | 212,039 | +0.15(+2.16%) |
Aug 28, 2017 | 7.050 | 7.050 | 6.950 | 6.950 | 46,635 | -0.10(-1.42%) |
Aug 25, 2017 | 6.900 | 7.100 | 6.900 | 7.050 | 87,992 | +0.15(+2.17%) |
Aug 24, 2017 | 6.850 | 7.000 | 6.800 | 6.900 | 100,889 | +0.10(+1.47%) |
Aug 23, 2017 | 6.750 | 6.850 | 6.700 | 6.800 | 165,285 | +0.00(+0.00%) |
Aug 22, 2017 | 6.750 | 6.900 | 6.750 | 6.800 | 136,675 | +0.05(+0.74%) |
Aug 21, 2017 | 6.750 | 6.850 | 6.700 | 6.750 | 144,635 | +0.00(+0.00%) |
Aug 18, 2017 | 6.700 | 6.800 | 6.650 | 6.750 | 196,139 | -0.05(-0.74%) |
Aug 17, 2017 | 6.950 | 7.100 | 6.700 | 6.800 | 284,958 | -0.15(-2.16%) |
Aug 16, 2017 | 6.950 | 7.150 | 6.900 | 6.950 | 994,810 | +0.00(+0.00%) |
Aug 15, 2017 | 6.950 | 7.000 | 6.850 | 6.950 | 156,733 | +0.00(+0.00%) |
Aug 14, 2017 | 6.950 | 7.050 | 6.900 | 6.950 | 269,107 | +0.00(+0.00%) |
Aug 11, 2017 | 6.950 | 7.050 | 6.850 | 6.950 | 254,366 | -0.05(-0.71%) |
Aug 10, 2017 | 6.950 | 7.050 | 6.800 | 7.000 | 247,228 | +0.00(+0.00%) |
Aug 09, 2017 | 6.800 | 7.000 | 6.700 | 7.000 | 194,619 | +0.15(+2.19%) |
Aug 08, 2017 | 6.750 | 6.900 | 6.800 | 6.850 | 279,272 | +0.05(+0.74%) |
Aug 07, 2017 | 6.900 | 6.900 | 6.725 | 6.800 | 177,186 | -0.05(-0.73%) |
Aug 04, 2017 | 6.900 | 6.975 | 6.800 | 6.850 | 218,985 | -0.05(-0.72%) |
Aug 03, 2017 | 6.900 | 6.954 | 6.800 | 6.900 | 123,738 | +0.05(+0.73%) |
Aug 02, 2017 | 6.850 | 6.900 | 6.700 | 6.850 | 314,923 | -0.05(-0.72%) |
Aug 01, 2017 | 6.750 | 7.000 | 6.600 | 6.900 | 193,694 | +0.20(+2.99%) |
Jul 31, 2017 | 6.550 | 6.800 | 6.500 | 6.700 | 449,397 | +0.20(+3.08%) |
Jul 28, 2017 | 6.400 | 6.525 | 6.350 | 6.500 | 321,287 | +0.10(+1.56%) |
Jul 27, 2017 | 6.800 | 6.854 | 6.300 | 6.400 | 663,545 | -0.60(-8.57%) |
Jul 26, 2017 | 6.850 | 7.150 | 6.850 | 7.000 | 271,431 | +0.15(+2.19%) |
Jul 25, 2017 | 6.800 | 6.900 | 6.750 | 6.850 | 221,220 | +0.07(+1.11%) |
Jul 24, 2017 | 6.600 | 6.850 | 6.600 | 6.775 | 139,481 | +0.18(+2.65%) |
Jul 21, 2017 | 6.800 | 6.900 | 6.575 | 6.600 | 446,880 | -0.15(-2.22%) |
Jul 20, 2017 | 6.750 | 6.450 | 6.750 | 187,840 | +0.25(+3.85%) | |
Jul 19, 2017 | 6.500 | 6.550 | 6.425 | 6.500 | 82,795 | +0.05(+0.78%) |
Jul 18, 2017 | 6.400 | 6.500 | 6.300 | 6.450 | 142,883 | +0.00(+0.00%) |
Jul 17, 2017 | 6.450 | 6.550 | 6.350 | 6.450 | 127,852 | -0.05(-0.77%) |
Jul 14, 2017 | 6.450 | 6.667 | 6.450 | 6.500 | 165,768 | +0.00(+0.00%) |
Jul 13, 2017 | 6.500 | 6.550 | 6.350 | 6.500 | 98,237 | +0.05(+0.78%) |
Jul 12, 2017 | 6.400 | 6.650 | 6.400 | 6.450 | 129,742 | +0.10(+1.57%) |
Jul 11, 2017 | 6.300 | 6.450 | 6.200 | 6.350 | 123,518 | +0.10(+1.60%) |
Jul 10, 2017 | 6.350 | 6.350 | 6.200 | 6.250 | 129,119 | -0.05(-0.79%) |
Jul 07, 2017 | 6.200 | 6.350 | 6.150 | 6.300 | 209,958 | +0.15(+2.44%) |
Jul 06, 2017 | 6.300 | 6.300 | 6.100 | 6.150 | 292,382 | -0.15(-2.38%) |
Jul 05, 2017 | 6.250 | 6.350 | 6.100 | 6.300 | 303,517 | +0.05(+0.80%) |
Jul 03, 2017 | 6.200 | 6.300 | 6.100 | 6.250 | 119,934 | +0.05(+0.81%) |
Jun 30, 2017 | 6.250 | 6.350 | 6.125 | 6.200 | 175,808 | +0.00(+0.00%) |
Jun 29, 2017 | 6.300 | 6.400 | 6.150 | 6.200 | 244,844 | -0.15(-2.36%) |
Jun 28, 2017 | 6.050 | 6.400 | 6.000 | 6.350 | 195,844 | +0.30(+4.96%) |
Jun 27, 2017 | 6.100 | 6.250 | 6.000 | 6.050 | 277,806 | -0.05(-0.82%) |
Jun 26, 2017 | 6.150 | 6.250 | 5.975 | 6.100 | 488,098 | +0.00(+0.00%) |
Jun 23, 2017 | 6.050 | 6.150 | 6.050 | 6.100 | 654,236 | -0.03(-0.41%) |
Jun 22, 2017 | 6.150 | 6.250 | 6.000 | 6.125 | 212,272 | +0.03(+0.41%) |
Jun 21, 2017 | 6.250 | 6.350 | 6.050 | 6.100 | 267,175 | -0.15(-2.40%) |
Jun 20, 2017 | 6.350 | 6.425 | 6.150 | 6.250 | 177,536 | -0.15(-2.34%) |
Jun 19, 2017 | 6.300 | 6.450 | 6.050 | 6.400 | 209,064 | +0.15(+2.40%) |
Jun 16, 2017 | 6.200 | 6.300 | 6.150 | 6.250 | 409,232 | -0.05(-0.79%) |
Jun 15, 2017 | 6.350 | 6.400 | 6.200 | 6.300 | 153,468 | -0.10(-1.56%) |
Jun 14, 2017 | 6.350 | 6.450 | 6.175 | 6.400 | 278,090 | +0.05(+0.79%) |
Jun 13, 2017 | 6.450 | 6.475 | 6.250 | 6.350 | 376,161 | -0.10(-1.55%) |
Jun 12, 2017 | 6.150 | 6.500 | 6.000 | 6.450 | 639,528 | +0.30(+4.88%) |
Jun 09, 2017 | 6.300 | 6.350 | 6.100 | 6.150 | 327,647 | -0.10(-1.60%) |
Jun 08, 2017 | 6.350 | 6.350 | 6.100 | 6.250 | 245,259 | -0.10(-1.57%) |
Jun 07, 2017 | 6.250 | 6.350 | 6.100 | 6.350 | 172,181 | +0.15(+2.42%) |
Jun 06, 2017 | 6.150 | 6.350 | 6.100 | 6.200 | 462,080 | +0.00(+0.00%) |
Jun 05, 2017 | 6.200 | 6.250 | 6.050 | 6.200 | 470,547 | +0.00(+0.00%) |
Jun 02, 2017 | 6.050 | 6.300 | 6.050 | 6.200 | 217,607 | +0.15(+2.48%) |