Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 7.820 | 8.223 | 7.820 | 8.140 | 2,712 | +0.20(+2.52%) |
Sep 28, 2017 | 7.590 | 7.940 | 7.590 | 7.940 | 2,226 | +0.45(+6.01%) |
Sep 27, 2017 | 7.587 | 7.690 | 7.490 | 7.490 | 3,667 | -0.10(-1.32%) |
Sep 26, 2017 | 7.450 | 7.590 | 7.170 | 7.590 | 9,913 | +0.09(+1.20%) |
Sep 25, 2017 | 7.500 | 7.520 | 7.305 | 7.500 | 26,298 | -0.20(-2.60%) |
Sep 22, 2017 | 7.550 | 7.700 | 7.326 | 7.700 | 54,912 | +0.10(+1.32%) |
Sep 21, 2017 | 7.700 | 7.700 | 7.470 | 7.600 | 4,828 | -0.14(-1.81%) |
Sep 20, 2017 | 7.207 | 7.900 | 7.100 | 7.740 | 19,666 | +0.38(+5.16%) |
Sep 19, 2017 | 7.440 | 7.095 | 7.360 | 10,904 | +0.22(+3.08%) | |
Sep 18, 2017 | 6.950 | 7.380 | 6.950 | 7.140 | 81,047 | +0.19(+2.73%) |
Sep 15, 2017 | 7.250 | 7.250 | 6.950 | 6.950 | 10,013 | -0.03(-0.43%) |
Sep 14, 2017 | 7.130 | 7.150 | 6.770 | 6.980 | 13,206 | -0.09(-1.27%) |
Sep 13, 2017 | 6.940 | 7.120 | 6.800 | 7.070 | 10,643 | +0.27(+3.97%) |
Sep 12, 2017 | 6.940 | 7.120 | 6.800 | 6.800 | 16,225 | -0.20(-2.79%) |
Sep 11, 2017 | 7.060 | 7.195 | 6.860 | 6.995 | 7,486 | +0.07(+0.94%) |
Sep 08, 2017 | 7.090 | 7.100 | 6.840 | 6.930 | 20,123 | -0.23(-3.21%) |
Sep 07, 2017 | 6.840 | 7.160 | 6.800 | 7.160 | 80,070 | +0.44(+6.55%) |
Sep 06, 2017 | 6.584 | 6.830 | 6.584 | 6.720 | 10,635 | +0.17(+2.60%) |
Sep 05, 2017 | 6.380 | 6.936 | 6.380 | 6.550 | 41,704 | +0.17(+2.66%) |
Sep 01, 2017 | 6.860 | 6.915 | 6.340 | 6.380 | 41,761 | -0.48(-7.00%) |
Aug 31, 2017 | 6.630 | 7.000 | 6.150 | 6.860 | 86,311 | +0.25(+3.78%) |
Aug 30, 2017 | 6.535 | 6.925 | 6.300 | 6.610 | 96,490 | +0.01(+0.15%) |
Aug 29, 2017 | 6.960 | 7.100 | 6.200 | 6.600 | 68,294 | -0.33(-4.76%) |
Aug 28, 2017 | 6.680 | 7.300 | 6.680 | 6.930 | 88,120 | +0.37(+5.64%) |
Aug 25, 2017 | 7.710 | 7.710 | 6.550 | 6.560 | 24,352 | -0.64(-8.89%) |
Aug 24, 2017 | 7.520 | 7.730 | 7.160 | 7.200 | 12,800 | -0.30(-4.00%) |
Aug 23, 2017 | 7.668 | 7.668 | 7.440 | 7.500 | 19,526 | -0.15(-1.96%) |
Aug 22, 2017 | 7.770 | 7.770 | 7.491 | 7.650 | 6,218 | -0.09(-1.16%) |
Aug 21, 2017 | 7.500 | 7.810 | 7.250 | 7.740 | 829,973 | +0.06(+0.78%) |
Aug 18, 2017 | 7.730 | 7.730 | 7.438 | 7.680 | 8,277 | -0.06(-0.78%) |
Aug 17, 2017 | 7.820 | 7.820 | 7.700 | 7.740 | 23,498 | +0.05(+0.65%) |
Aug 16, 2017 | 7.370 | 7.850 | 6.650 | 7.690 | 35,144 | +0.01(+0.07%) |
Aug 15, 2017 | 7.700 | 7.850 | 7.500 | 7.685 | 21,586 | -0.09(-1.16%) |
Aug 14, 2017 | 7.685 | 7.785 | 7.620 | 7.775 | 11,031 | +0.15(+1.90%) |
Aug 11, 2017 | 7.639 | 7.730 | 7.580 | 7.630 | 5,801 | -0.18(-2.30%) |
Aug 10, 2017 | 7.800 | 7.840 | 7.700 | 7.810 | 30,328 | +0.06(+0.77%) |
Aug 09, 2017 | 7.750 | 7.840 | 7.720 | 7.750 | 4,329 | -0.09(-1.15%) |
Aug 08, 2017 | 7.750 | 8.080 | 7.700 | 7.840 | 36,072 | -0.08(-1.01%) |
Aug 07, 2017 | 7.970 | 8.225 | 7.910 | 7.920 | 27,807 | -0.06(-0.75%) |
Aug 04, 2017 | 7.900 | 8.070 | 7.850 | 7.980 | 21,004 | +0.07(+0.88%) |
Aug 03, 2017 | 7.759 | 7.910 | 7.750 | 7.910 | 38,325 | +0.01(+0.13%) |
Aug 02, 2017 | 7.930 | 8.140 | 7.690 | 7.900 | 27,686 | +0.11(+1.35%) |
Aug 01, 2017 | 7.690 | 8.051 | 7.690 | 7.795 | 18,365 | -0.11(-1.33%) |
Jul 31, 2017 | 8.030 | 8.030 | 7.730 | 7.900 | 66,341 | -0.07(-0.88%) |
Jul 28, 2017 | 7.940 | 8.000 | 7.840 | 7.970 | 2,901 | -0.01(-0.13%) |
Jul 27, 2017 | 8.000 | 8.280 | 7.740 | 7.980 | 174,908 | -0.02(-0.25%) |
Jul 26, 2017 | 7.720 | 8.237 | 7.720 | 8.000 | 248,552 | +0.13(+1.65%) |
Jul 25, 2017 | 8.507 | 8.600 | 7.540 | 7.870 | 1,568,826 | -0.54(-6.42%) |
Jul 24, 2017 | 8.200 | 8.410 | 8.200 | 8.410 | 15,644 | +0.10(+1.20%) |
Jul 21, 2017 | 8.250 | 8.448 | 8.250 | 8.310 | 3,546 | -0.14(-1.66%) |
Jul 20, 2017 | 8.480 | 8.210 | 8.450 | 8,474 | -0.03(-0.35%) | |
Jul 19, 2017 | 8.409 | 8.800 | 8.300 | 8.480 | 20,632 | +0.15(+1.80%) |
Jul 18, 2017 | 8.252 | 8.450 | 8.130 | 8.330 | 17,424 | +0.03(+0.36%) |
Jul 17, 2017 | 8.310 | 8.310 | 8.110 | 8.300 | 12,562 | -0.03(-0.36%) |
Jul 14, 2017 | 8.480 | 8.500 | 8.230 | 8.330 | 8,866 | -0.16(-1.88%) |
Jul 13, 2017 | 8.250 | 8.490 | 8.110 | 8.490 | 6,112 | +0.12(+1.43%) |
Jul 12, 2017 | 8.090 | 8.600 | 8.090 | 8.370 | 21,010 | +0.32(+3.98%) |
Jul 11, 2017 | 7.970 | 8.250 | 7.970 | 8.050 | 28,086 | +0.06(+0.75%) |
Jul 10, 2017 | 7.823 | 8.020 | 7.550 | 7.990 | 35,068 | -0.06(-0.75%) |
Jul 07, 2017 | 8.050 | 8.275 | 7.398 | 8.050 | 34,149 | +0.00(+0.02%) |
Jul 06, 2017 | 7.090 | 8.670 | 6.967 | 8.048 | 76,359 | +0.90(+12.56%) |
Jul 05, 2017 | 7.490 | 7.864 | 6.980 | 7.150 | 34,466 | -0.02(-0.28%) |