Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 7.859 | 7.882 | 7.838 | 7.852 | 42,886 | -0.02(-0.27%) |
Sep 28, 2017 | 7.910 | 7.910 | 7.845 | 7.874 | 31,688 | -0.01(-0.09%) |
Sep 27, 2017 | 7.960 | 7.960 | 7.859 | 7.881 | 65,991 | -0.08(-1.00%) |
Sep 26, 2017 | 7.924 | 7.974 | 7.902 | 7.960 | 102,869 | +0.04(+0.56%) |
Sep 25, 2017 | 7.902 | 7.924 | 7.902 | 7.916 | 32,057 | +0.01(+0.08%) |
Sep 22, 2017 | 7.931 | 7.953 | 7.910 | 7.910 | 55,830 | +0.01(+0.09%) |
Sep 21, 2017 | 7.917 | 7.960 | 7.895 | 7.902 | 33,391 | -0.01(-0.18%) |
Sep 20, 2017 | 7.931 | 7.967 | 7.917 | 7.917 | 35,720 | -0.03(-0.36%) |
Sep 19, 2017 | 7.938 | 7.974 | 7.938 | 7.946 | 58,853 | -0.02(-0.27%) |
Sep 18, 2017 | 7.967 | 7.974 | 7.953 | 7.967 | 74,577 | +0.01(+0.18%) |
Sep 15, 2017 | 7.938 | 7.953 | 7.917 | 7.953 | 66,762 | +0.02(+0.28%) |
Sep 14, 2017 | 7.910 | 7.931 | 7.910 | 7.931 | 31,913 | -0.02(-0.19%) |
Sep 13, 2017 | 7.953 | 7.953 | 7.910 | 7.946 | 49,967 | +0.04(+0.46%) |
Sep 12, 2017 | 7.967 | 7.967 | 7.910 | 7.910 | 69,361 | -0.02(-0.27%) |
Sep 11, 2017 | 7.996 | 7.996 | 7.931 | 7.931 | 52,281 | -0.01(-0.18%) |
Sep 08, 2017 | 7.967 | 7.973 | 7.931 | 7.946 | 21,769 | +0.03(+0.32%) |
Sep 07, 2017 | 7.964 | 7.978 | 7.902 | 7.920 | 69,201 | -0.01(-0.17%) |
Sep 06, 2017 | 7.942 | 7.956 | 7.915 | 7.934 | 45,765 | +0.03(+0.35%) |
Sep 05, 2017 | 7.913 | 7.942 | 7.900 | 7.906 | 68,482 | -0.02(-0.19%) |
Sep 01, 2017 | 7.935 | 7.964 | 7.921 | 7.921 | 39,868 | +0.01(+0.10%) |
Aug 31, 2017 | 7.899 | 7.985 | 7.899 | 7.913 | 53,040 | +0.01(+0.18%) |
Aug 30, 2017 | 7.935 | 7.935 | 7.892 | 7.899 | 34,216 | -0.02(-0.27%) |
Aug 29, 2017 | 7.870 | 7.949 | 7.870 | 7.920 | 72,784 | +0.01(+0.09%) |
Aug 28, 2017 | 7.906 | 7.913 | 7.856 | 7.913 | 45,816 | +0.03(+0.36%) |
Aug 25, 2017 | 7.935 | 7.935 | 7.856 | 7.885 | 88,332 | +0.02(+0.27%) |
Aug 24, 2017 | 7.849 | 7.920 | 7.849 | 7.863 | 69,287 | -0.02(-0.21%) |
Aug 23, 2017 | 7.834 | 7.892 | 7.834 | 7.880 | 53,630 | +0.02(+0.21%) |
Aug 22, 2017 | 7.791 | 7.863 | 7.791 | 7.863 | 45,518 | +0.04(+0.46%) |
Aug 21, 2017 | 7.813 | 7.841 | 7.806 | 7.827 | 67,298 | +0.03(+0.37%) |
Aug 18, 2017 | 7.791 | 7.798 | 7.777 | 7.798 | 43,976 | +0.02(+0.28%) |
Aug 17, 2017 | 7.748 | 7.798 | 7.727 | 7.777 | 68,216 | +0.04(+0.56%) |
Aug 16, 2017 | 7.741 | 7.762 | 7.719 | 7.734 | 69,237 | -0.01(-0.19%) |
Aug 15, 2017 | 7.798 | 7.798 | 7.691 | 7.748 | 72,249 | -0.01(-0.18%) |
Aug 14, 2017 | 7.827 | 7.834 | 7.755 | 7.762 | 72,652 | -0.04(-0.55%) |
Aug 11, 2017 | 7.648 | 7.820 | 7.648 | 7.806 | 81,163 | +0.05(+0.65%) |
Aug 10, 2017 | 7.820 | 7.863 | 7.734 | 7.755 | 114,542 | -0.09(-1.10%) |
Aug 09, 2017 | 7.849 | 7.870 | 7.830 | 7.841 | 37,710 | -0.01(-0.14%) |
Aug 08, 2017 | 7.824 | 7.867 | 7.822 | 7.852 | 98,424 | +0.03(+0.37%) |
Aug 07, 2017 | 7.824 | 7.867 | 7.824 | 7.824 | 120,894 | +0.01(+0.09%) |
Aug 04, 2017 | 7.859 | 7.859 | 7.788 | 7.816 | 131,757 | -0.02(-0.27%) |
Aug 03, 2017 | 7.795 | 7.859 | 7.788 | 7.838 | 126,448 | +0.02(+0.27%) |
Aug 02, 2017 | 7.788 | 7.831 | 7.774 | 7.816 | 100,840 | +0.04(+0.55%) |
Aug 01, 2017 | 7.759 | 7.809 | 7.754 | 7.774 | 89,686 | +0.01(+0.18%) |
Jul 31, 2017 | 7.752 | 7.759 | 7.702 | 7.759 | 105,628 | +0.04(+0.56%) |
Jul 28, 2017 | 7.709 | 7.752 | 7.709 | 7.716 | 126,768 | -0.01(-0.09%) |
Jul 27, 2017 | 7.745 | 7.802 | 7.723 | 7.723 | 73,475 | -0.04(-0.46%) |
Jul 26, 2017 | 7.709 | 7.809 | 7.709 | 7.759 | 98,941 | +0.04(+0.46%) |
Jul 25, 2017 | 7.723 | 7.738 | 7.695 | 7.723 | 117,496 | -0.03(-0.37%) |
Jul 24, 2017 | 7.795 | 7.809 | 7.723 | 7.752 | 87,239 | -0.06(-0.82%) |
Jul 21, 2017 | 7.759 | 7.838 | 7.759 | 7.816 | 62,018 | +0.04(+0.55%) |
Jul 20, 2017 | 7.745 | 7.788 | 7.741 | 7.774 | 57,300 | +0.01(+0.18%) |
Jul 19, 2017 | 7.774 | 7.809 | 7.759 | 7.759 | 98,630 | -0.03(-0.37%) |
Jul 18, 2017 | 7.902 | 7.902 | 7.738 | 7.788 | 173,675 | -0.06(-0.82%) |
Jul 17, 2017 | 7.938 | 7.967 | 7.845 | 7.852 | 33,929 | -0.12(-1.52%) |
Jul 14, 2017 | 7.795 | 7.974 | 7.794 | 7.974 | 357,516 | +0.21(+2.67%) |
Jul 13, 2017 | 7.802 | 7.852 | 7.759 | 7.766 | 143,262 | -0.04(-0.55%) |
Jul 12, 2017 | 7.809 | 7.931 | 7.781 | 7.809 | 117,480 | +0.03(+0.41%) |
Jul 11, 2017 | 7.905 | 7.905 | 7.763 | 7.777 | 180,552 | -0.06(-0.82%) |
Jul 10, 2017 | 7.763 | 7.920 | 7.727 | 7.841 | 202,173 | +0.02(+0.32%) |
Jul 07, 2017 | 7.685 | 7.891 | 7.685 | 7.816 | 281,895 | +0.02(+0.32%) |
Jul 06, 2017 | 8.026 | 8.147 | 7.727 | 7.791 | 772,448 | -0.41(-4.95%) |
Jul 05, 2017 | 8.240 | 8.432 | 7.882 | 8.197 | 785,137 | -0.81(-9.01%) |