Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 7.800 | 7.910 | 7.780 | 7.860 | 89,653 | +0.08(+0.96%) |
Oct 30, 2017 | 7.740 | 7.800 | 7.730 | 7.785 | 71,595 | +0.23(+2.98%) |
Oct 27, 2017 | 7.467 | 7.578 | 7.467 | 7.560 | 64,368 | -0.11(-1.43%) |
Oct 26, 2017 | 7.738 | 7.750 | 7.635 | 7.670 | 111,170 | +0.01(+0.13%) |
Oct 25, 2017 | 7.630 | 7.670 | 7.602 | 7.660 | 75,541 | +0.01(+0.13%) |
Oct 24, 2017 | 7.630 | 7.920 | 7.620 | 7.650 | 54,754 | -0.01(-0.13%) |
Oct 23, 2017 | 7.705 | 8.000 | 7.620 | 7.660 | 53,396 | -0.24(-3.04%) |
Oct 20, 2017 | 7.790 | 7.990 | 7.770 | 7.900 | 47,778 | +0.03(+0.32%) |
Oct 19, 2017 | 7.867 | 7.930 | 7.840 | 7.875 | 67,762 | -0.03(-0.32%) |
Oct 18, 2017 | 7.573 | 8.010 | 7.397 | 7.900 | 71,666 | +0.51(+6.90%) |
Oct 17, 2017 | 7.388 | 7.650 | 7.350 | 7.390 | 107,832 | +0.02(+0.27%) |
Oct 16, 2017 | 7.350 | 7.370 | 7.310 | 7.370 | 69,554 | -0.03(-0.41%) |
Oct 13, 2017 | 7.318 | 7.690 | 7.318 | 7.400 | 112,243 | +0.01(+0.14%) |
Oct 12, 2017 | 7.330 | 7.500 | 7.290 | 7.390 | 86,852 | -0.06(-0.74%) |
Oct 11, 2017 | 7.300 | 7.700 | 7.290 | 7.445 | 51,452 | +0.12(+1.71%) |
Oct 10, 2017 | 7.148 | 7.330 | 7.148 | 7.320 | 70,625 | +0.14(+1.95%) |
Oct 09, 2017 | 7.190 | 7.200 | 7.160 | 7.180 | 137,552 | +0.05(+0.70%) |
Oct 06, 2017 | 7.100 | 7.160 | 7.080 | 7.130 | 48,245 | -0.08(-1.11%) |
Oct 05, 2017 | 7.040 | 7.500 | 7.040 | 7.210 | 86,960 | +0.17(+2.41%) |
Oct 04, 2017 | 7.080 | 7.110 | 6.970 | 7.040 | 121,158 | -0.19(-2.63%) |
Oct 03, 2017 | 7.260 | 7.280 | 7.230 | 7.230 | 112,140 | -0.15(-2.03%) |
Oct 02, 2017 | 7.250 | 7.410 | 7.250 | 7.380 | 102,674 | +0.01(+0.14%) |
Sep 29, 2017 | 7.320 | 7.370 | 7.310 | 7.370 | 127,384 | +0.01(+0.14%) |
Sep 28, 2017 | 7.274 | 7.700 | 7.270 | 7.360 | 62,603 | +0.11(+1.52%) |
Sep 27, 2017 | 7.238 | 7.530 | 7.230 | 7.250 | 55,211 | +0.09(+1.26%) |
Sep 26, 2017 | 7.195 | 7.240 | 7.125 | 7.160 | 106,776 | -0.11(-1.51%) |
Sep 25, 2017 | 7.300 | 7.330 | 7.260 | 7.270 | 95,320 | -0.17(-2.28%) |
Sep 22, 2017 | 7.468 | 7.480 | 7.420 | 7.440 | 74,258 | +0.01(+0.13%) |
Sep 21, 2017 | 7.370 | 7.440 | 7.370 | 7.430 | 46,297 | +0.05(+0.68%) |
Sep 20, 2017 | 7.380 | 7.741 | 7.310 | 7.380 | 85,921 | -0.31(-4.03%) |
Sep 19, 2017 | 7.740 | 7.750 | 7.670 | 7.690 | 48,184 | -0.03(-0.39%) |
Sep 18, 2017 | 7.690 | 7.740 | 7.690 | 7.720 | 87,361 | +0.05(+0.65%) |
Sep 15, 2017 | 7.650 | 7.880 | 7.620 | 7.670 | 95,368 | +0.03(+0.39%) |
Sep 14, 2017 | 7.588 | 7.850 | 7.580 | 7.640 | 38,687 | +0.09(+1.19%) |
Sep 13, 2017 | 7.630 | 7.765 | 7.550 | 7.550 | 149,332 | -0.05(-0.66%) |
Sep 12, 2017 | 7.588 | 7.622 | 7.550 | 7.600 | 39,060 | +0.01(+0.13%) |
Sep 11, 2017 | 7.640 | 7.690 | 7.590 | 7.590 | 63,683 | +0.05(+0.66%) |
Sep 08, 2017 | 7.588 | 7.600 | 7.540 | 7.540 | 84,157 | -0.04(-0.53%) |
Sep 07, 2017 | 7.600 | 7.630 | 7.550 | 7.580 | 79,236 | +0.03(+0.40%) |
Sep 06, 2017 | 7.590 | 7.620 | 7.550 | 7.550 | 71,014 | -0.01(-0.13%) |
Sep 05, 2017 | 7.590 | 7.630 | 7.500 | 7.560 | 163,782 | +0.02(+0.27%) |
Sep 01, 2017 | 7.570 | 7.570 | 7.510 | 7.540 | 68,294 | +0.00(+0.00%) |
Aug 31, 2017 | 7.478 | 7.550 | 7.440 | 7.540 | 100,835 | +0.11(+1.48%) |
Aug 30, 2017 | 7.436 | 7.540 | 7.420 | 7.430 | 71,406 | -0.01(-0.10%) |
Aug 29, 2017 | 7.377 | 7.460 | 7.370 | 7.438 | 91,313 | -0.11(-1.49%) |
Aug 28, 2017 | 7.568 | 7.570 | 7.510 | 7.550 | 68,250 | -0.06(-0.79%) |
Aug 25, 2017 | 7.610 | 7.660 | 7.610 | 7.610 | 68,938 | +0.09(+1.20%) |
Aug 24, 2017 | 7.608 | 7.610 | 7.520 | 7.520 | 56,528 | -0.08(-1.05%) |
Aug 23, 2017 | 7.612 | 7.650 | 7.600 | 7.600 | 60,347 | -0.01(-0.13%) |
Aug 22, 2017 | 7.560 | 7.630 | 7.560 | 7.610 | 67,716 | +0.05(+0.66%) |
Aug 21, 2017 | 7.540 | 7.600 | 7.500 | 7.560 | 87,586 | +0.00(+0.07%) |
Aug 18, 2017 | 7.490 | 7.580 | 7.470 | 7.555 | 55,777 | +0.09(+1.27%) |
Aug 17, 2017 | 7.562 | 7.590 | 7.460 | 7.460 | 69,242 | -0.12(-1.58%) |
Aug 16, 2017 | 7.580 | 7.620 | 7.560 | 7.580 | 93,880 | +0.15(+2.02%) |
Aug 15, 2017 | 7.430 | 7.440 | 7.370 | 7.430 | 127,004 | -0.04(-0.47%) |
Aug 14, 2017 | 7.430 | 7.500 | 7.414 | 7.465 | 157,483 | +0.18(+2.54%) |
Aug 11, 2017 | 7.337 | 7.400 | 7.240 | 7.280 | 978,113 | -0.08(-1.09%) |
Aug 10, 2017 | 7.480 | 7.490 | 7.360 | 7.360 | 58,518 | -0.17(-2.26%) |
Aug 09, 2017 | 7.528 | 7.570 | 7.510 | 7.530 | 94,725 | -0.03(-0.40%) |
Aug 08, 2017 | 7.590 | 7.740 | 7.560 | 7.560 | 39,781 | -0.02(-0.26%) |
Aug 07, 2017 | 7.575 | 7.610 | 7.560 | 7.580 | 63,035 | +0.04(+0.46%) |
Aug 04, 2017 | 7.540 | 7.570 | 7.490 | 7.545 | 86,504 | -0.01(-0.20%) |
Aug 03, 2017 | 7.552 | 7.869 | 7.550 | 7.560 | 123,864 | +0.04(+0.53%) |
Aug 02, 2017 | 7.546 | 7.620 | 7.500 | 7.520 | 55,762 | -0.06(-0.79%) |