Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 6.864 | 6.899 | 6.861 | 6.899 | 2,438 | +0.12(+1.70%) |
Aug 30, 2017 | 6.830 | 6.830 | 6.766 | 6.784 | 3,390 | -0.05(-0.72%) |
Aug 29, 2017 | 6.847 | 6.847 | 6.775 | 6.833 | 13,860 | -0.02(-0.25%) |
Aug 28, 2017 | 6.896 | 6.896 | 6.836 | 6.850 | 2,356 | +0.01(+0.08%) |
Aug 25, 2017 | 6.855 | 6.816 | 6.845 | 80,423 | -0.01(-0.15%) | |
Aug 24, 2017 | 6.855 | 6.861 | 6.823 | 6.855 | 5,948 | +0.05(+0.69%) |
Aug 23, 2017 | 6.761 | 6.860 | 6.761 | 6.808 | 4,470 | +0.06(+0.86%) |
Aug 22, 2017 | 6.777 | 6.777 | 6.650 | 6.750 | 18,019 | +0.06(+0.87%) |
Aug 21, 2017 | 6.800 | 6.800 | 6.650 | 6.692 | 11,827 | -0.08(-1.16%) |
Aug 18, 2017 | 6.842 | 6.842 | 6.770 | 6.771 | 12,442 | -0.05(-0.71%) |
Aug 17, 2017 | 6.867 | 6.900 | 6.819 | 6.819 | 2,607 | -0.02(-0.26%) |
Aug 16, 2017 | 6.828 | 6.876 | 6.816 | 6.837 | 6,861 | +0.02(+0.26%) |
Aug 15, 2017 | 6.798 | 6.819 | 6.768 | 6.819 | 9,588 | +0.01(+0.21%) |
Aug 14, 2017 | 6.760 | 6.814 | 6.683 | 6.804 | 23,502 | +0.09(+1.28%) |
Aug 11, 2017 | 6.780 | 6.780 | 6.680 | 6.718 | 18,471 | -0.03(-0.43%) |
Aug 10, 2017 | 6.910 | 6.910 | 6.746 | 6.747 | 26,270 | -0.11(-1.55%) |
Aug 09, 2017 | 6.922 | 6.915 | 6.840 | 6.853 | 5,213 | -0.09(-1.25%) |
Aug 08, 2017 | 7.045 | 7.000 | 6.900 | 6.940 | 19,335 | -0.06(-0.86%) |
Aug 07, 2017 | 7.000 | 7.000 | 7.000 | 7.000 | 3,595 | -0.18(-2.51%) |
Aug 04, 2017 | 7.148 | 7.203 | 7.090 | 7.181 | 8,438 | +0.07(+0.93%) |
Aug 03, 2017 | 7.244 | 7.282 | 7.114 | 7.114 | 16,615 | -0.17(-2.34%) |
Aug 02, 2017 | 7.410 | 7.410 | 7.284 | 7.284 | 12,773 | -0.13(-1.81%) |
Aug 01, 2017 | 7.480 | 7.480 | 7.343 | 7.419 | 18,778 | -0.08(-1.00%) |
Jul 31, 2017 | 7.646 | 7.675 | 7.494 | 7.494 | 22,984 | -0.09(-1.13%) |
Jul 28, 2017 | 7.492 | 7.580 | 7.492 | 7.580 | 9,317 | +0.09(+1.22%) |
Jul 27, 2017 | 7.650 | 7.733 | 7.444 | 7.489 | 57,227 | -0.14(-1.83%) |
Jul 26, 2017 | 7.544 | 7.636 | 7.544 | 7.628 | 21,132 | +0.14(+1.81%) |
Jul 25, 2017 | 7.582 | 7.620 | 7.481 | 7.493 | 22,689 | -0.02(-0.32%) |
Jul 24, 2017 | 7.359 | 7.517 | 7.359 | 7.517 | 36,334 | +0.20(+2.78%) |
Jul 21, 2017 | 7.235 | 7.330 | 7.235 | 7.314 | 16,496 | +0.07(+1.02%) |
Jul 20, 2017 | 7.428 | 7.428 | 7.234 | 7.240 | 16,609 | -0.10(-1.42%) |
Jul 19, 2017 | 7.353 | 7.414 | 7.250 | 7.344 | 39,183 | +0.07(+0.93%) |
Jul 18, 2017 | 7.232 | 7.301 | 7.119 | 7.276 | 50,687 | +0.09(+1.29%) |
Jul 17, 2017 | 7.191 | 7.047 | 7.184 | 12,124 | +0.20(+2.80%) | |
Jul 14, 2017 | 6.901 | 6.988 | 6.901 | 6.988 | 5,588 | +0.07(+0.99%) |
Jul 13, 2017 | 6.958 | 7.004 | 6.860 | 6.920 | 21,556 | -0.05(-0.74%) |
Jul 12, 2017 | 6.850 | 6.977 | 6.850 | 6.971 | 10,174 | +0.32(+4.78%) |
Jul 11, 2017 | 6.654 | 6.694 | 6.608 | 6.653 | 5,439 | +0.14(+2.12%) |
Jul 10, 2017 | 6.537 | 6.553 | 6.514 | 6.514 | 3,900 | +0.00(+0.02%) |
Jul 07, 2017 | 6.520 | 6.566 | 6.497 | 6.513 | 6,070 | -0.00(-0.01%) |
Jul 06, 2017 | 6.598 | 6.598 | 6.498 | 6.514 | 9,519 | -0.06(-0.90%) |
Jul 05, 2017 | 6.539 | 6.590 | 6.520 | 6.573 | 12,459 | +0.04(+0.66%) |
Jul 03, 2017 | 6.500 | 6.530 | 6.500 | 6.530 | 815 | +0.00(+0.00%) |
Jun 30, 2017 | 6.579 | 6.579 | 6.486 | 6.530 | 5,143 | -0.00(-0.01%) |
Jun 29, 2017 | 6.683 | 6.683 | 6.531 | 6.531 | 3,874 | -0.11(-1.65%) |
Jun 28, 2017 | 6.520 | 6.647 | 6.498 | 6.640 | 10,509 | +0.12(+1.80%) |
Jun 27, 2017 | 6.660 | 6.660 | 6.523 | 6.523 | 7,475 | -0.15(-2.20%) |
Jun 26, 2017 | 6.797 | 6.800 | 6.650 | 6.670 | 12,291 | +0.02(+0.23%) |
Jun 23, 2017 | 6.738 | 6.740 | 6.640 | 6.654 | 10,728 | -0.05(-0.68%) |
Jun 22, 2017 | 6.672 | 6.765 | 6.672 | 6.700 | 9,973 | +0.11(+1.67%) |
Jun 21, 2017 | 6.514 | 6.590 | 6.507 | 6.590 | 14,676 | +0.08(+1.21%) |
Jun 20, 2017 | 6.519 | 6.562 | 6.475 | 6.511 | 13,033 | +0.00(+0.00%) |