Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 7.794 | 7.810 | 7.755 | 7.766 | 110,309 | -0.06(-0.77%) |
Sep 28, 2017 | 7.854 | 7.871 | 7.766 | 7.827 | 91,992 | -0.06(-0.77%) |
Sep 27, 2017 | 7.799 | 7.904 | 7.777 | 7.887 | 81,255 | +0.09(+1.20%) |
Sep 26, 2017 | 7.783 | 7.827 | 7.777 | 7.794 | 71,924 | -0.02(-0.28%) |
Sep 25, 2017 | 7.849 | 7.849 | 7.782 | 7.816 | 38,384 | -0.01(-0.14%) |
Sep 22, 2017 | 7.827 | 7.865 | 7.788 | 7.827 | 68,426 | +0.01(+0.07%) |
Sep 21, 2017 | 7.816 | 7.850 | 7.777 | 7.821 | 69,390 | +0.01(+0.14%) |
Sep 20, 2017 | 7.849 | 7.863 | 7.770 | 7.810 | 54,239 | -0.03(-0.35%) |
Sep 19, 2017 | 7.777 | 7.893 | 7.772 | 7.838 | 69,303 | +0.06(+0.78%) |
Sep 18, 2017 | 7.645 | 7.832 | 7.645 | 7.777 | 74,374 | +0.10(+1.37%) |
Sep 15, 2017 | 7.662 | 7.711 | 7.609 | 7.673 | 319,187 | +0.02(+0.29%) |
Sep 14, 2017 | 7.606 | 7.689 | 7.551 | 7.650 | 56,329 | +0.03(+0.36%) |
Sep 13, 2017 | 7.673 | 7.722 | 7.617 | 7.623 | 65,114 | -0.07(-0.86%) |
Sep 12, 2017 | 7.794 | 7.794 | 7.673 | 7.689 | 71,077 | -0.07(-0.85%) |
Sep 11, 2017 | 7.832 | 7.841 | 7.750 | 7.755 | 51,884 | -0.03(-0.42%) |
Sep 08, 2017 | 7.761 | 7.799 | 7.733 | 7.788 | 73,702 | +0.01(+0.14%) |
Sep 07, 2017 | 7.799 | 7.832 | 7.750 | 7.777 | 43,910 | +0.00(+0.00%) |
Sep 06, 2017 | 7.810 | 7.843 | 7.755 | 7.777 | 53,856 | -0.02(-0.21%) |
Sep 05, 2017 | 7.915 | 7.937 | 7.772 | 7.794 | 78,506 | -0.09(-1.12%) |
Sep 01, 2017 | 7.816 | 7.937 | 7.776 | 7.882 | 126,956 | +0.07(+0.85%) |
Aug 31, 2017 | 7.777 | 7.876 | 7.777 | 7.816 | 64,250 | +0.06(+0.71%) |
Aug 30, 2017 | 7.739 | 7.772 | 7.732 | 7.761 | 43,986 | +0.02(+0.28%) |
Aug 29, 2017 | 7.832 | 7.854 | 7.722 | 7.739 | 88,206 | -0.12(-1.47%) |
Aug 28, 2017 | 7.871 | 7.871 | 7.832 | 7.854 | 31,464 | +0.00(+0.00%) |
Aug 25, 2017 | 7.865 | 7.899 | 7.854 | 7.854 | 54,253 | +0.00(+0.00%) |
Aug 24, 2017 | 7.876 | 7.929 | 7.854 | 7.854 | 91,776 | +0.00(+0.00%) |
Aug 23, 2017 | 7.854 | 7.932 | 7.838 | 7.854 | 89,749 | +0.01(+0.07%) |
Aug 22, 2017 | 7.849 | 7.860 | 7.843 | 7.849 | 57,456 | +0.01(+0.14%) |
Aug 21, 2017 | 7.838 | 7.882 | 7.821 | 7.838 | 49,574 | -0.01(-0.07%) |
Aug 18, 2017 | 7.744 | 7.878 | 7.698 | 7.843 | 160,794 | +0.06(+0.78%) |
Aug 17, 2017 | 7.871 | 8.003 | 7.772 | 7.783 | 163,538 | -0.11(-1.40%) |
Aug 16, 2017 | 7.926 | 8.020 | 7.882 | 7.893 | 225,295 | -0.03(-0.35%) |
Aug 15, 2017 | 7.987 | 7.987 | 7.854 | 7.921 | 153,499 | -0.06(-0.76%) |
Aug 14, 2017 | 7.871 | 8.036 | 7.871 | 7.981 | 167,705 | +0.11(+1.40%) |
Aug 11, 2017 | 7.827 | 7.882 | 7.689 | 7.871 | 178,162 | +0.04(+0.56%) |
Aug 10, 2017 | 7.865 | 7.956 | 7.821 | 7.827 | 212,867 | -0.03(-0.34%) |
Aug 09, 2017 | 7.854 | 7.902 | 7.773 | 7.854 | 273,263 | +0.04(+0.48%) |
Aug 08, 2017 | 7.773 | 8.086 | 7.773 | 7.816 | 526,361 | +0.06(+0.84%) |
Aug 07, 2017 | 8.070 | 8.313 | 7.611 | 7.751 | 639,138 | +0.21(+2.79%) |
Aug 04, 2017 | 7.627 | 7.498 | 7.541 | 79,607 | +0.02(+0.22%) | |
Aug 03, 2017 | 7.573 | 7.606 | 7.508 | 7.525 | 46,498 | -0.04(-0.57%) |
Aug 02, 2017 | 7.546 | 7.627 | 7.546 | 7.568 | 181,324 | +0.04(+0.50%) |
Aug 01, 2017 | 7.514 | 7.535 | 7.484 | 7.530 | 25,371 | +0.02(+0.22%) |
Jul 31, 2017 | 7.449 | 7.595 | 7.449 | 7.514 | 54,731 | +0.09(+1.16%) |
Jul 28, 2017 | 7.417 | 7.444 | 7.368 | 7.427 | 107,276 | +0.01(+0.15%) |
Jul 27, 2017 | 7.476 | 7.476 | 7.406 | 7.417 | 72,742 | -0.06(-0.79%) |
Jul 26, 2017 | 7.476 | 7.525 | 7.471 | 7.476 | 31,319 | +0.00(+0.00%) |
Jul 25, 2017 | 7.584 | 7.584 | 7.454 | 7.476 | 57,361 | -0.06(-0.79%) |
Jul 24, 2017 | 7.595 | 7.595 | 7.465 | 7.535 | 32,824 | -0.03(-0.43%) |
Jul 21, 2017 | 7.708 | 7.708 | 7.557 | 7.568 | 85,941 | -0.08(-1.06%) |
Jul 20, 2017 | 7.654 | 7.665 | 7.611 | 7.649 | 30,969 | -0.01(-0.14%) |
Jul 19, 2017 | 7.627 | 7.719 | 7.622 | 7.660 | 38,596 | +0.03(+0.42%) |
Jul 18, 2017 | 7.643 | 7.643 | 7.622 | 7.627 | 31,616 | -0.03(-0.42%) |
Jul 17, 2017 | 7.638 | 7.676 | 7.595 | 7.660 | 38,031 | +0.05(+0.64%) |
Jul 14, 2017 | 7.589 | 7.627 | 7.573 | 7.611 | 24,200 | +0.02(+0.21%) |
Jul 13, 2017 | 7.649 | 7.649 | 7.557 | 7.595 | 21,886 | -0.05(-0.64%) |
Jul 12, 2017 | 7.633 | 7.660 | 7.600 | 7.643 | 38,063 | +0.04(+0.50%) |
Jul 11, 2017 | 7.573 | 7.708 | 7.444 | 7.606 | 111,822 | +0.03(+0.36%) |
Jul 10, 2017 | 7.611 | 7.638 | 7.568 | 7.579 | 64,909 | -0.03(-0.43%) |
Jul 07, 2017 | 7.568 | 7.622 | 7.535 | 7.611 | 63,045 | +0.03(+0.43%) |
Jul 06, 2017 | 7.606 | 7.606 | 7.546 | 7.579 | 51,150 | -0.06(-0.78%) |
Jul 05, 2017 | 7.557 | 7.651 | 7.530 | 7.638 | 81,719 | +0.06(+0.78%) |