Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 6.420 | 6.480 | 6.410 | 6.460 | 259,975 | +0.06(+0.94%) |
Aug 30, 2017 | 6.450 | 6.450 | 6.370 | 6.400 | 125,705 | -0.03(-0.47%) |
Aug 29, 2017 | 6.360 | 6.430 | 6.330 | 6.430 | 261,776 | +0.03(+0.47%) |
Aug 28, 2017 | 6.460 | 6.460 | 6.370 | 6.400 | 275,756 | -0.08(-1.23%) |
Aug 25, 2017 | 6.500 | 6.510 | 6.460 | 6.480 | 130,851 | +0.00(+0.00%) |
Aug 24, 2017 | 6.460 | 6.510 | 6.390 | 6.480 | 338,429 | +0.06(+0.93%) |
Aug 23, 2017 | 6.460 | 6.480 | 6.400 | 6.420 | 215,491 | +0.00(+0.00%) |
Aug 22, 2017 | 6.540 | 6.540 | 6.410 | 6.420 | 460,030 | -0.09(-1.38%) |
Aug 21, 2017 | 6.570 | 6.570 | 6.492 | 6.510 | 659,825 | -0.10(-1.51%) |
Aug 18, 2017 | 6.560 | 6.610 | 6.540 | 6.610 | 242,850 | +0.03(+0.38%) |
Aug 17, 2017 | 6.650 | 6.650 | 6.550 | 6.585 | 401,242 | -0.05(-0.83%) |
Aug 16, 2017 | 6.760 | 6.760 | 6.591 | 6.640 | 854,026 | -0.09(-1.34%) |
Aug 15, 2017 | 6.780 | 6.800 | 6.718 | 6.730 | 349,307 | -0.14(-2.04%) |
Aug 14, 2017 | 6.800 | 6.900 | 6.770 | 6.870 | 219,344 | -0.01(-0.15%) |
Aug 11, 2017 | 6.950 | 6.960 | 6.830 | 6.880 | 345,859 | -0.03(-0.43%) |
Aug 10, 2017 | 7.150 | 7.150 | 6.890 | 6.910 | 625,906 | -0.24(-3.36%) |
Aug 09, 2017 | 7.160 | 7.160 | 7.071 | 7.150 | 249,857 | +0.06(+0.85%) |
Aug 08, 2017 | 7.240 | 7.240 | 7.090 | 7.090 | 179,597 | -0.11(-1.53%) |
Aug 07, 2017 | 7.090 | 7.200 | 7.070 | 7.200 | 288,347 | +0.11(+1.55%) |
Aug 04, 2017 | 7.130 | 7.140 | 7.062 | 7.090 | 92,735 | -0.02(-0.28%) |
Aug 03, 2017 | 7.100 | 7.178 | 7.070 | 7.110 | 131,065 | -0.06(-0.84%) |
Aug 02, 2017 | 7.180 | 7.220 | 7.080 | 7.170 | 205,817 | +0.03(+0.42%) |
Aug 01, 2017 | 7.310 | 7.310 | 7.140 | 7.140 | 280,302 | -0.17(-2.33%) |
Jul 31, 2017 | 7.300 | 7.370 | 7.261 | 7.310 | 410,113 | -0.06(-0.81%) |
Jul 28, 2017 | 7.400 | 7.480 | 7.360 | 7.370 | 231,444 | +0.01(+0.14%) |
Jul 27, 2017 | 7.400 | 7.430 | 7.350 | 7.360 | 333,826 | +0.03(+0.41%) |
Jul 26, 2017 | 7.320 | 7.372 | 7.280 | 7.330 | 269,424 | +0.04(+0.55%) |
Jul 25, 2017 | 7.410 | 7.410 | 7.280 | 7.290 | 286,623 | -0.18(-2.41%) |
Jul 24, 2017 | 7.500 | 7.510 | 7.400 | 7.470 | 250,219 | -0.12(-1.58%) |
Jul 21, 2017 | 7.650 | 7.710 | 7.540 | 7.590 | 185,395 | -0.09(-1.13%) |
Jul 20, 2017 | 7.610 | 7.680 | 7.550 | 7.677 | 137,502 | +0.05(+0.62%) |
Jul 19, 2017 | 7.600 | 7.680 | 7.570 | 7.630 | 320,823 | -0.01(-0.13%) |
Jul 18, 2017 | 7.760 | 7.800 | 7.600 | 7.640 | 208,282 | -0.02(-0.26%) |
Jul 17, 2017 | 7.690 | 7.700 | 7.650 | 7.660 | 229,576 | -0.07(-0.91%) |
Jul 14, 2017 | 7.760 | 7.830 | 7.680 | 7.730 | 266,854 | -0.01(-0.13%) |
Jul 13, 2017 | 7.930 | 7.930 | 7.670 | 7.740 | 842,709 | -0.27(-3.37%) |
Jul 12, 2017 | 8.170 | 8.180 | 8.000 | 8.010 | 295,647 | -0.20(-2.44%) |
Jul 11, 2017 | 8.160 | 8.294 | 8.119 | 8.210 | 691,037 | +0.00(+0.00%) |
Jul 10, 2017 | 8.170 | 8.229 | 8.140 | 8.210 | 254,101 | +0.27(+3.40%) |
Jul 07, 2017 | 8.010 | 8.120 | 7.940 | 7.940 | 305,004 | -0.11(-1.37%) |
Jul 06, 2017 | 8.140 | 8.290 | 8.050 | 652,341 | -0.24(-2.90%) | |
Jul 05, 2017 | 8.230 | 8.432 | 7.970 | 8.290 | 1,087,127 | +0.05(+0.61%) |
Jul 03, 2017 | 7.920 | 8.240 | 7.920 | 8.240 | 795,956 | +0.41(+5.24%) |
Jun 30, 2017 | 7.550 | 7.830 | 7.550 | 7.830 | 883,596 | +0.40(+5.38%) |
Jun 29, 2017 | 7.270 | 7.460 | 7.270 | 7.430 | 367,124 | +0.29(+4.06%) |
Jun 28, 2017 | 7.100 | 7.170 | 7.090 | 7.140 | 58,823 | +0.03(+0.42%) |
Jun 27, 2017 | 7.060 | 7.155 | 7.060 | 7.110 | 91,230 | +0.04(+0.57%) |
Jun 26, 2017 | 7.100 | 7.100 | 7.060 | 7.070 | 100,887 | -0.07(-0.98%) |
Jun 23, 2017 | 7.210 | 7.250 | 7.140 | 7.140 | 57,282 | -0.07(-0.97%) |
Jun 22, 2017 | 7.210 | 7.220 | 7.140 | 7.210 | 157,891 | -0.04(-0.55%) |
Jun 21, 2017 | 7.260 | 7.330 | 7.250 | 7.250 | 148,347 | -0.10(-1.36%) |
Jun 20, 2017 | 7.285 | 7.370 | 7.250 | 7.350 | 494,118 | +0.10(+1.38%) |
Jun 19, 2017 | 7.310 | 7.375 | 7.250 | 7.250 | 291,529 | -0.05(-0.68%) |
Jun 16, 2017 | 7.200 | 7.330 | 7.200 | 7.300 | 374,791 | +0.15(+2.10%) |
Jun 15, 2017 | 6.930 | 7.167 | 6.920 | 7.150 | 201,046 | +0.15(+2.14%) |
Jun 14, 2017 | 7.000 | 7.100 | 6.970 | 7.000 | 165,164 | +0.01(+0.14%) |
Jun 13, 2017 | 6.940 | 7.024 | 6.890 | 6.990 | 74,367 | +0.13(+1.90%) |
Jun 12, 2017 | 6.950 | 6.950 | 6.824 | 6.860 | 162,860 | -0.14(-2.06%) |
Jun 09, 2017 | 6.990 | 7.106 | 6.990 | 7.004 | 307,079 | -0.01(-0.09%) |
Jun 08, 2017 | 7.030 | 7.140 | 7.010 | 7.010 | 274,730 | +0.02(+0.29%) |
Jun 07, 2017 | 6.910 | 7.030 | 6.910 | 6.990 | 196,136 | +0.13(+1.90%) |
Jun 06, 2017 | 6.840 | 6.920 | 6.840 | 6.860 | 101,672 | +0.09(+1.33%) |
Jun 05, 2017 | 6.810 | 6.810 | 6.750 | 6.770 | 25,807 | -0.02(-0.29%) |
Jun 02, 2017 | 6.770 | 6.840 | 6.770 | 6.790 | 48,376 | +0.01(+0.15%) |