Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 7.250 | 7.300 | 7.230 | 7.300 | 19,100 | -0.05(-0.68%) |
Sep 28, 2017 | 7.300 | 7.350 | 7.259 | 7.350 | 14,006 | +0.02(+0.27%) |
Sep 27, 2017 | 7.300 | 7.350 | 7.280 | 7.330 | 12,254 | +0.08(+1.10%) |
Sep 26, 2017 | 7.230 | 7.270 | 7.200 | 7.250 | 30,350 | -0.04(-0.55%) |
Sep 25, 2017 | 7.330 | 7.330 | 7.256 | 7.290 | 36,879 | -0.10(-1.35%) |
Sep 22, 2017 | 7.405 | 7.436 | 7.350 | 7.390 | 14,773 | -0.14(-1.90%) |
Sep 21, 2017 | 7.470 | 7.580 | 7.470 | 7.533 | 47,302 | +0.05(+0.71%) |
Sep 20, 2017 | 7.495 | 7.514 | 7.410 | 7.480 | 36,858 | +0.01(+0.13%) |
Sep 19, 2017 | 7.400 | 7.470 | 7.386 | 7.470 | 41,811 | +0.12(+1.61%) |
Sep 18, 2017 | 7.360 | 7.390 | 7.350 | 7.352 | 10,879 | +0.07(+0.91%) |
Sep 15, 2017 | 7.372 | 7.374 | 7.280 | 7.286 | 75,161 | -0.09(-1.27%) |
Sep 14, 2017 | 7.310 | 7.390 | 7.290 | 7.380 | 22,175 | +0.05(+0.68%) |
Sep 13, 2017 | 7.330 | 7.360 | 7.300 | 7.330 | 1,102,622 | -0.05(-0.74%) |
Sep 12, 2017 | 7.410 | 7.440 | 7.359 | 7.385 | 523,519 | +0.08(+1.03%) |
Sep 11, 2017 | 7.305 | 7.376 | 7.300 | 7.310 | 19,326 | +0.05(+0.69%) |
Sep 08, 2017 | 7.365 | 7.370 | 7.210 | 7.260 | 58,861 | -0.16(-2.16%) |
Sep 07, 2017 | 7.390 | 7.420 | 7.360 | 7.420 | 9,353 | +0.12(+1.64%) |
Sep 06, 2017 | 7.280 | 7.310 | 7.253 | 7.300 | 14,840 | +0.09(+1.25%) |
Sep 05, 2017 | 7.240 | 7.285 | 7.200 | 7.210 | 53,216 | -0.04(-0.55%) |
Sep 01, 2017 | 7.240 | 7.300 | 7.240 | 7.250 | 131,032 | +0.09(+1.26%) |
Aug 31, 2017 | 7.090 | 7.160 | 7.080 | 7.160 | 9,317 | +0.18(+2.58%) |
Aug 30, 2017 | 7.000 | 7.036 | 6.980 | 6.980 | 124,245 | -0.01(-0.11%) |
Aug 29, 2017 | 6.894 | 6.987 | 6.894 | 6.987 | 13,849 | +0.07(+0.98%) |
Aug 28, 2017 | 6.915 | 6.942 | 6.905 | 6.920 | 7,254 | -0.08(-1.14%) |
Aug 25, 2017 | 6.980 | 7.000 | 6.935 | 7.000 | 24,720 | +0.11(+1.60%) |
Aug 24, 2017 | 6.900 | 6.910 | 6.838 | 6.890 | 9,834 | +0.01(+0.15%) |
Aug 23, 2017 | 6.810 | 6.880 | 6.810 | 6.880 | 22,281 | +0.22(+3.30%) |
Aug 22, 2017 | 6.630 | 6.670 | 6.630 | 6.660 | 43,660 | +0.26(+4.00%) |
Aug 21, 2017 | 6.480 | 6.480 | 6.400 | 6.404 | 38,703 | -0.07(-1.02%) |
Aug 18, 2017 | 6.490 | 6.490 | 6.448 | 6.470 | 14,079 | +0.09(+1.46%) |
Aug 17, 2017 | 6.500 | 6.508 | 6.354 | 6.377 | 194,756 | -0.24(-3.64%) |
Aug 16, 2017 | 6.550 | 6.620 | 6.540 | 6.618 | 244,150 | +0.19(+2.92%) |
Aug 15, 2017 | 6.416 | 6.470 | 6.380 | 6.430 | 242,244 | +0.06(+0.94%) |
Aug 14, 2017 | 6.380 | 6.420 | 6.367 | 6.370 | 4,898 | -0.06(-0.93%) |
Aug 11, 2017 | 6.330 | 6.430 | 6.330 | 6.430 | 19,558 | +0.06(+0.94%) |
Aug 10, 2017 | 6.450 | 6.450 | 6.360 | 6.370 | 11,591 | -0.08(-1.24%) |
Aug 09, 2017 | 6.420 | 6.480 | 6.410 | 6.450 | 18,017 | -0.04(-0.62%) |
Aug 08, 2017 | 6.530 | 6.550 | 6.490 | 6.490 | 177,572 | +0.06(+0.96%) |
Aug 07, 2017 | 6.380 | 6.460 | 6.380 | 6.428 | 164,389 | +0.17(+2.73%) |
Aug 04, 2017 | 6.290 | 6.310 | 6.190 | 6.257 | 11,233 | +0.04(+0.59%) |
Aug 03, 2017 | 6.310 | 6.320 | 6.210 | 6.220 | 87,092 | -0.09(-1.46%) |
Aug 02, 2017 | 6.310 | 6.330 | 6.310 | 6.312 | 14,760 | +0.04(+0.67%) |
Aug 01, 2017 | 6.460 | 6.250 | 6.270 | 16,670 | -0.19(-2.94%) | |
Jul 31, 2017 | 6.470 | 6.470 | 6.400 | 6.460 | 14,365 | -0.02(-0.31%) |
Jul 28, 2017 | 6.440 | 6.510 | 6.440 | 6.480 | 5,139 | -0.02(-0.31%) |
Jul 27, 2017 | 6.580 | 6.580 | 6.500 | 6.500 | 5,706 | -0.07(-1.07%) |
Jul 26, 2017 | 6.510 | 6.580 | 6.500 | 6.570 | 49,437 | +0.13(+2.02%) |
Jul 25, 2017 | 6.410 | 6.440 | 6.395 | 6.440 | 16,798 | -0.12(-1.83%) |
Jul 24, 2017 | 6.550 | 6.610 | 6.550 | 6.560 | 25,962 | +0.07(+1.08%) |
Jul 21, 2017 | 6.500 | 6.520 | 6.450 | 6.490 | 11,605 | -0.02(-0.38%) |
Jul 20, 2017 | 6.570 | 6.570 | 6.512 | 6.515 | 24,523 | -0.06(-0.84%) |
Jul 19, 2017 | 6.544 | 6.570 | 6.506 | 6.570 | 11,505 | +0.14(+2.18%) |
Jul 18, 2017 | 6.410 | 6.440 | 6.400 | 6.430 | 11,072 | -0.03(-0.46%) |
Jul 17, 2017 | 6.370 | 6.490 | 6.370 | 6.460 | 111,641 | +0.08(+1.25%) |
Jul 14, 2017 | 6.340 | 6.380 | 6.320 | 6.380 | 34,244 | +0.23(+3.71%) |
Jul 13, 2017 | 6.110 | 6.180 | 6.110 | 6.152 | 29,791 | +0.10(+1.69%) |
Jul 12, 2017 | 6.030 | 6.050 | 6.020 | 6.050 | 16,905 | -0.04(-0.66%) |
Jul 11, 2017 | 5.996 | 6.090 | 5.996 | 6.090 | 16,532 | +0.15(+2.53%) |
Jul 10, 2017 | 5.875 | 5.940 | 5.870 | 5.940 | 18,816 | +0.09(+1.54%) |
Jul 07, 2017 | 5.780 | 5.850 | 5.780 | 5.850 | 6,908 | +0.08(+1.39%) |
Jul 06, 2017 | 5.782 | 5.880 | 5.770 | 5.770 | 18,295 | +0.04(+0.70%) |
Jul 05, 2017 | 5.774 | 5.774 | 5.730 | 5.730 | 26,125 | -0.07(-1.21%) |