Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 7.172 | 7.240 | 7.088 | 7.168 | 16,533,005 | -0.01(-0.19%) |
Sep 28, 2017 | 7.518 | 7.518 | 7.180 | 7.182 | 15,987,170 | -0.36(-4.75%) |
Sep 27, 2017 | 7.516 | 7.540 | 12,989,175 | +0.05(+0.64%) | ||
Sep 26, 2017 | 7.548 | 7.588 | 7.438 | 7.492 | 4,714,360 | -0.02(-0.24%) |
Sep 25, 2017 | 7.660 | 7.674 | 7.477 | 7.510 | 4,258,975 | -0.16(-2.06%) |
Sep 22, 2017 | 7.632 | 7.732 | 7.630 | 7.668 | 3,060,165 | +0.00(+0.05%) |
Sep 21, 2017 | 7.654 | 7.902 | 7.606 | 7.664 | 3,985,615 | +0.02(+0.21%) |
Sep 20, 2017 | 7.702 | 7.728 | 7.570 | 7.648 | 3,538,250 | -0.06(-0.78%) |
Sep 19, 2017 | 7.772 | 7.776 | 7.698 | 7.708 | 3,590,985 | -0.01(-0.13%) |
Sep 18, 2017 | 7.760 | 7.814 | 7.718 | 7.718 | 6,397,775 | -0.01(-0.18%) |
Sep 15, 2017 | 7.594 | 7.732 | 7.594 | 7.732 | 9,413,975 | +0.12(+1.60%) |
Sep 14, 2017 | 7.562 | 7.624 | 7.478 | 7.610 | 4,194,970 | +0.02(+0.29%) |
Sep 13, 2017 | 7.660 | 7.694 | 7.586 | 7.588 | 5,368,955 | -0.11(-1.40%) |
Sep 12, 2017 | 7.704 | 7.580 | 7.696 | 3,846,870 | +0.05(+0.63%) | |
Sep 11, 2017 | 7.566 | 7.708 | 7.566 | 7.648 | 5,812,140 | +0.14(+1.81%) |
Sep 08, 2017 | 7.518 | 7.690 | 7.504 | 7.512 | 5,858,345 | +0.04(+0.56%) |
Sep 07, 2017 | 7.500 | 7.540 | 7.420 | 7.470 | 3,913,290 | -0.01(-0.13%) |
Sep 06, 2017 | 7.370 | 7.484 | 7.326 | 7.480 | 5,945,795 | +0.13(+1.80%) |
Sep 05, 2017 | 7.580 | 7.666 | 7.332 | 7.348 | 9,034,080 | -0.31(-4.07%) |
Sep 01, 2017 | 7.682 | 7.722 | 7.612 | 7.660 | 3,584,095 | +0.02(+0.26%) |
Aug 31, 2017 | 7.590 | 7.684 | 7.582 | 7.640 | 6,632,940 | +0.07(+0.95%) |
Aug 30, 2017 | 7.478 | 7.580 | 7.470 | 7.568 | 2,789,165 | +0.10(+1.28%) |
Aug 29, 2017 | 7.400 | 7.498 | 7.390 | 7.472 | 2,648,055 | +0.02(+0.27%) |
Aug 28, 2017 | 7.442 | 7.464 | 7.408 | 7.452 | 5,380,850 | +0.02(+0.22%) |
Aug 25, 2017 | 7.496 | 7.530 | 7.416 | 7.436 | 4,455,140 | -0.01(-0.13%) |
Aug 24, 2017 | 7.434 | 7.504 | 7.422 | 7.446 | 3,726,140 | +0.03(+0.35%) |
Aug 23, 2017 | 7.452 | 7.488 | 7.404 | 7.420 | 2,953,175 | -0.08(-1.12%) |
Aug 22, 2017 | 7.406 | 7.533 | 7.404 | 7.504 | 4,115,805 | +0.12(+1.60%) |
Aug 21, 2017 | 7.320 | 7.392 | 7.290 | 7.386 | 3,393,425 | +0.06(+0.76%) |
Aug 18, 2017 | 7.314 | 7.386 | 7.282 | 7.330 | 3,555,005 | +0.03(+0.36%) |
Aug 17, 2017 | 7.410 | 7.474 | 7.300 | 7.304 | 3,101,215 | -0.13(-1.80%) |
Aug 16, 2017 | 7.362 | 7.458 | 7.356 | 7.438 | 3,691,120 | +0.08(+1.03%) |
Aug 15, 2017 | 7.440 | 7.440 | 7.340 | 7.362 | 2,983,355 | -0.05(-0.65%) |
Aug 14, 2017 | 7.358 | 7.440 | 7.352 | 7.410 | 3,534,625 | +0.11(+1.56%) |
Aug 11, 2017 | 7.184 | 7.314 | 7.180 | 7.296 | 5,987,910 | +0.07(+1.02%) |
Aug 10, 2017 | 7.284 | 7.350 | 7.204 | 7.222 | 8,266,640 | -0.12(-1.61%) |
Aug 09, 2017 | 7.250 | 7.344 | 7.234 | 7.340 | 6,902,500 | +0.04(+0.49%) |
Aug 08, 2017 | 7.334 | 7.376 | 7.286 | 7.304 | 5,792,995 | -0.06(-0.84%) |
Aug 07, 2017 | 7.364 | 7.415 | 7.286 | 7.366 | 10,187,940 | -0.00(-0.03%) |
Aug 04, 2017 | 7.276 | 7.400 | 7.246 | 7.368 | 16,032,860 | +0.09(+1.21%) |
Aug 03, 2017 | 7.274 | 7.324 | 7.205 | 7.280 | 7,072,310 | +0.01(+0.08%) |
Aug 02, 2017 | 7.400 | 7.422 | 7.174 | 7.274 | 8,932,915 | -0.09(-1.17%) |
Aug 01, 2017 | 7.428 | 7.430 | 7.342 | 7.360 | 7,952,920 | -0.02(-0.30%) |
Jul 31, 2017 | 7.549 | 7.360 | 7.382 | 11,571,030 | -0.11(-1.49%) | |
Jul 28, 2017 | 7.656 | 7.714 | 7.480 | 7.494 | 11,530,915 | -0.19(-2.47%) |
Jul 27, 2017 | 7.910 | 8.160 | 7.636 | 7.684 | 31,377,340 | -0.43(-5.32%) |
Jul 26, 2017 | 8.152 | 8.178 | 8.048 | 8.116 | 9,696,475 | -0.03(-0.32%) |
Jul 25, 2017 | 8.124 | 8.190 | 8.090 | 8.142 | 9,157,955 | +0.03(+0.39%) |
Jul 24, 2017 | 8.090 | 8.142 | 8.042 | 8.110 | 3,915,060 | +0.04(+0.45%) |
Jul 21, 2017 | 8.130 | 8.148 | 8.068 | 8.074 | 3,203,585 | -0.07(-0.84%) |
Jul 20, 2017 | 8.100 | 8.164 | 8.008 | 8.142 | 8,722,560 | -0.08(-0.95%) |
Jul 19, 2017 | 8.124 | 8.312 | 8.100 | 8.220 | 7,832,180 | +0.13(+1.56%) |
Jul 18, 2017 | 8.018 | 8.110 | 8.004 | 8.094 | 4,493,775 | +0.05(+0.60%) |
Jul 17, 2017 | 8.038 | 8.098 | 7.961 | 8.046 | 10,086,235 | +0.02(+0.27%) |
Jul 14, 2017 | 8.038 | 7.730 | 8.024 | 9,790,680 | +0.01(+0.12%) | |
Jul 13, 2017 | 7.920 | 8.021 | 7.856 | 8.014 | 8,826,060 | +0.11(+1.44%) |
Jul 12, 2017 | 7.822 | 7.988 | 7.812 | 7.900 | 9,575,410 | +0.12(+1.59%) |
Jul 11, 2017 | 7.702 | 7.780 | 7.660 | 7.776 | 8,451,750 | +0.08(+0.99%) |
Jul 10, 2017 | 7.706 | 7.736 | 7.624 | 7.700 | 5,425,695 | +0.00(+0.03%) |
Jul 07, 2017 | 7.654 | 7.780 | 7.500 | 7.698 | 6,433,450 | +0.10(+1.34%) |
Jul 06, 2017 | 7.664 | 7.688 | 7.564 | 7.596 | 7,950,340 | -0.13(-1.68%) |
Jul 05, 2017 | 7.540 | 7.840 | 7.525 | 7.726 | 12,319,215 | +0.30(+4.04%) |