Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 7.748 | 7.906 | 7.733 | 7.797 | 51,653 | +0.01(+0.19%) |
Sep 28, 2017 | 7.709 | 7.832 | 7.709 | 7.783 | 44,548 | -0.02(-0.32%) |
Sep 27, 2017 | 7.674 | 7.807 | 7.674 | 7.807 | 92,041 | +0.02(+0.32%) |
Sep 26, 2017 | 7.768 | 7.829 | 7.669 | 7.783 | 80,955 | +0.04(+0.57%) |
Sep 25, 2017 | 7.733 | 7.827 | 7.664 | 7.738 | 254,187 | -0.08(-1.01%) |
Sep 22, 2017 | 7.718 | 7.906 | 7.694 | 7.817 | 9,622 | +0.06(+0.76%) |
Sep 21, 2017 | 7.890 | 7.890 | 7.679 | 7.758 | 6,273 | -0.12(-1.57%) |
Sep 20, 2017 | 7.790 | 7.906 | 7.728 | 7.881 | 26,504 | +0.10(+1.27%) |
Sep 19, 2017 | 7.822 | 7.842 | 7.753 | 7.783 | 29,139 | +0.04(+0.48%) |
Sep 18, 2017 | 7.802 | 7.802 | 7.743 | 7.746 | 14,651 | -0.12(-1.48%) |
Sep 15, 2017 | 7.743 | 7.914 | 7.733 | 7.862 | 12,836 | +0.18(+2.38%) |
Sep 14, 2017 | 7.886 | 7.896 | 7.679 | 7.679 | 29,993 | -0.18(-2.33%) |
Sep 13, 2017 | 7.891 | 7.896 | 7.665 | 7.862 | 23,829 | +0.08(+1.02%) |
Sep 12, 2017 | 7.783 | 7.802 | 7.664 | 7.783 | 13,769 | -0.03(-0.44%) |
Sep 11, 2017 | 7.768 | 7.817 | 7.718 | 7.817 | 23,853 | -0.09(-1.12%) |
Sep 08, 2017 | 7.812 | 7.937 | 7.763 | 7.906 | 4,002 | +0.03(+0.44%) |
Sep 07, 2017 | 7.768 | 7.891 | 7.748 | 7.872 | 19,960 | +0.00(+0.06%) |
Sep 06, 2017 | 7.669 | 7.901 | 7.665 | 7.867 | 13,866 | +0.01(+0.13%) |
Sep 05, 2017 | 7.713 | 7.921 | 7.713 | 7.857 | 9,643 | +0.20(+2.58%) |
Sep 01, 2017 | 7.807 | 7.813 | 7.807 | 7.659 | 39,474 | -0.09(-1.21%) |
Aug 31, 2017 | 7.768 | 7.783 | 7.541 | 7.753 | 43,216 | +0.09(+1.23%) |
Aug 30, 2017 | 7.664 | 7.810 | 7.541 | 7.659 | 16,831 | -0.09(-1.21%) |
Aug 29, 2017 | 7.798 | 7.906 | 7.753 | 7.753 | 21,239 | -0.17(-2.18%) |
Aug 28, 2017 | 7.896 | 8.687 | 7.694 | 7.926 | 48,676 | +0.23(+3.02%) |
Aug 25, 2017 | 7.600 | 7.901 | 7.600 | 7.694 | 21,734 | +0.03(+0.45%) |
Aug 24, 2017 | 7.615 | 7.817 | 7.590 | 7.659 | 7,089 | -0.10(-1.27%) |
Aug 23, 2017 | 7.610 | 7.772 | 7.541 | 7.758 | 8,281 | +0.15(+1.95%) |
Aug 22, 2017 | 8.030 | 8.030 | 7.610 | 7.610 | 25,076 | -0.21(-2.72%) |
Aug 21, 2017 | 7.886 | 7.896 | 7.674 | 7.822 | 11,881 | -0.00(-0.06%) |
Aug 18, 2017 | 7.961 | 8.054 | 7.709 | 7.827 | 18,927 | +0.00(+0.06%) |
Aug 17, 2017 | 8.148 | 8.153 | 7.585 | 7.822 | 18,339 | -0.08(-1.06%) |
Aug 16, 2017 | 7.763 | 7.916 | 7.763 | 7.906 | 1,594 | +0.20(+2.62%) |
Aug 15, 2017 | 7.936 | 8.059 | 7.704 | 7.704 | 2,114 | -0.17(-2.13%) |
Aug 14, 2017 | 8.084 | 8.137 | 7.847 | 7.872 | 34,114 | -0.01(-0.13%) |
Aug 11, 2017 | 7.679 | 7.881 | 7.570 | 7.881 | 6,154 | +0.20(+2.64%) |
Aug 10, 2017 | 7.541 | 7.906 | 7.511 | 7.679 | 18,120 | +0.12(+1.64%) |
Aug 09, 2017 | 7.664 | 7.802 | 7.555 | 7.555 | 5,587 | -0.34(-4.26%) |
Aug 08, 2017 | 7.756 | 7.891 | 7.674 | 7.891 | 21,749 | +0.28(+3.63%) |
Aug 07, 2017 | 7.728 | 7.812 | 7.511 | 7.615 | 59,008 | -0.12(-1.60%) |
Aug 04, 2017 | 7.644 | 7.896 | 7.442 | 7.738 | 37,321 | +0.05(+0.64%) |
Aug 03, 2017 | 7.758 | 7.888 | 7.664 | 7.689 | 12,387 | +0.03(+0.45%) |
Aug 02, 2017 | 7.771 | 7.901 | 7.354 | 7.654 | 256,719 | -0.15(-1.93%) |
Aug 01, 2017 | 7.901 | 8.008 | 7.804 | 7.804 | 27,911 | -0.07(-0.92%) |
Jul 31, 2017 | 7.824 | 8.115 | 7.751 | 7.877 | 73,665 | +0.10(+1.25%) |
Jul 28, 2017 | 7.877 | 7.993 | 7.751 | 7.780 | 78,092 | +0.05(+0.69%) |
Jul 27, 2017 | 7.777 | 7.843 | 7.727 | 7.727 | 45,792 | -0.04(-0.50%) |
Jul 26, 2017 | 7.829 | 7.892 | 7.766 | 7.766 | 36,340 | -0.06(-0.74%) |
Jul 25, 2017 | 7.727 | 8.207 | 7.727 | 7.824 | 95,008 | -0.10(-1.31%) |
Jul 24, 2017 | 7.751 | 7.928 | 7.751 | 7.928 | 3,191 | +0.16(+2.09%) |
Jul 21, 2017 | 7.824 | 7.934 | 7.766 | 7.766 | 5,930 | -0.01(-0.12%) |
Jul 20, 2017 | 7.867 | 7.926 | 7.717 | 7.775 | 25,064 | -0.16(-2.02%) |
Jul 19, 2017 | 7.863 | 7.935 | 7.737 | 7.935 | 8,893 | +0.15(+1.93%) |
Jul 18, 2017 | 7.926 | 7.927 | 7.756 | 7.785 | 11,197 | -0.14(-1.77%) |
Jul 17, 2017 | 7.853 | 8.100 | 7.853 | 7.926 | 3,410 | +0.07(+0.86%) |
Jul 14, 2017 | 7.756 | 7.877 | 7.756 | 7.858 | 20,982 | +0.18(+2.34%) |
Jul 13, 2017 | 7.785 | 7.824 | 7.678 | 7.678 | 46,415 | -0.12(-1.55%) |
Jul 12, 2017 | 8.134 | 8.134 | 7.780 | 7.800 | 29,842 | -0.28(-3.42%) |
Jul 11, 2017 | 7.853 | 8.100 | 7.853 | 8.076 | 18,215 | +0.13(+1.59%) |
Jul 10, 2017 | 7.989 | 8.056 | 7.834 | 7.950 | 265,245 | -0.06(-0.79%) |
Jul 07, 2017 | 7.771 | 8.013 | 7.771 | 8.013 | 3,214 | +0.01(+0.18%) |
Jul 06, 2017 | 7.863 | 8.149 | 7.858 | 7.998 | 14,945 | +0.06(+0.79%) |
Jul 05, 2017 | 7.950 | 8.110 | 7.805 | 7.935 | 9,287 | -0.10(-1.21%) |