Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 7.844 | 7.929 | 7.838 | 7.923 | 3,437,482 | +0.08(+1.08%) |
Sep 28, 2017 | 7.724 | 7.844 | 7.715 | 7.838 | 2,451,715 | +0.11(+1.48%) |
Sep 27, 2017 | 7.715 | 7.724 | 3,017,640 | -0.13(-1.61%) | ||
Sep 26, 2017 | 7.887 | 7.911 | 7.820 | 7.850 | 2,301,731 | -0.05(-0.69%) |
Sep 25, 2017 | 7.832 | 7.941 | 7.820 | 7.905 | 2,800,143 | +0.10(+1.24%) |
Sep 22, 2017 | 7.844 | 7.862 | 7.784 | 7.808 | 1,923,439 | -0.02(-0.23%) |
Sep 21, 2017 | 7.856 | 7.880 | 7.826 | 7.826 | 2,447,015 | -0.02(-0.31%) |
Sep 20, 2017 | 7.899 | 7.911 | 7.796 | 7.850 | 2,536,816 | -0.03(-0.38%) |
Sep 19, 2017 | 7.953 | 7.953 | 7.850 | 7.881 | 2,737,994 | -0.05(-0.61%) |
Sep 18, 2017 | 7.953 | 7.965 | 7.875 | 7.929 | 2,736,384 | -0.02(-0.30%) |
Sep 15, 2017 | 7.875 | 7.956 | 7.832 | 7.953 | 4,425,109 | +0.07(+0.92%) |
Sep 14, 2017 | 7.875 | 7.917 | 7.820 | 7.881 | 2,593,222 | -0.01(-0.08%) |
Sep 13, 2017 | 7.935 | 7.965 | 7.887 | 7.887 | 3,481,364 | -0.02(-0.31%) |
Sep 12, 2017 | 8.000 | 8.023 | 7.881 | 7.911 | 4,700,122 | -0.05(-0.67%) |
Sep 11, 2017 | 7.911 | 8.000 | 7.911 | 7.964 | 3,838,305 | +0.07(+0.90%) |
Sep 08, 2017 | 7.917 | 7.952 | 7.875 | 7.893 | 3,980,656 | -0.04(-0.52%) |
Sep 07, 2017 | 7.911 | 7.997 | 7.893 | 7.934 | 4,301,342 | +0.05(+0.68%) |
Sep 06, 2017 | 7.863 | 7.976 | 7.857 | 7.881 | 4,059,680 | +0.04(+0.53%) |
Sep 05, 2017 | 7.822 | 7.887 | 7.804 | 7.840 | 2,627,821 | +0.04(+0.46%) |
Sep 01, 2017 | 7.804 | 7.846 | 7.789 | 7.804 | 2,941,198 | +0.01(+0.08%) |
Aug 31, 2017 | 7.680 | 7.816 | 7.680 | 7.798 | 3,375,053 | +0.14(+1.78%) |
Aug 30, 2017 | 7.614 | 7.668 | 7.585 | 7.662 | 1,938,144 | +0.04(+0.47%) |
Aug 29, 2017 | 7.591 | 7.656 | 7.573 | 7.626 | 2,375,561 | +0.04(+0.47%) |
Aug 28, 2017 | 7.591 | 7.626 | 7.555 | 7.591 | 3,189,304 | +0.00(+0.00%) |
Aug 25, 2017 | 7.567 | 7.647 | 7.543 | 7.591 | 2,109,401 | +0.05(+0.71%) |
Aug 24, 2017 | 7.543 | 7.609 | 7.531 | 7.537 | 3,085,646 | +0.01(+0.08%) |
Aug 23, 2017 | 7.496 | 7.567 | 7.454 | 7.531 | 2,531,067 | +0.03(+0.39%) |
Aug 22, 2017 | 7.585 | 7.594 | 7.466 | 7.502 | 2,405,062 | -0.09(-1.25%) |
Aug 21, 2017 | 7.431 | 7.603 | 7.401 | 7.597 | 2,917,565 | +0.18(+2.48%) |
Aug 18, 2017 | 7.437 | 7.454 | 7.383 | 7.413 | 4,013,149 | -0.06(-0.79%) |
Aug 17, 2017 | 7.549 | 7.579 | 7.454 | 7.472 | 3,589,876 | -0.09(-1.25%) |
Aug 16, 2017 | 7.484 | 7.620 | 7.484 | 7.567 | 3,828,618 | +0.08(+1.11%) |
Aug 15, 2017 | 7.496 | 7.496 | 7.431 | 7.484 | 2,841,364 | -0.02(-0.32%) |
Aug 14, 2017 | 7.419 | 7.526 | 7.431 | 7.508 | 4,076,551 | +0.09(+1.20%) |
Aug 11, 2017 | 7.336 | 7.466 | 7.330 | 7.419 | 4,103,208 | +0.05(+0.64%) |
Aug 10, 2017 | 7.466 | 7.490 | 7.336 | 7.372 | 3,362,460 | -0.10(-1.35%) |
Aug 09, 2017 | 7.508 | 7.525 | 7.336 | 7.472 | 5,052,300 | -0.03(-0.39%) |
Aug 08, 2017 | 7.531 | 7.561 | 7.466 | 7.502 | 3,098,917 | -0.04(-0.55%) |
Aug 07, 2017 | 7.585 | 7.606 | 7.490 | 7.543 | 2,805,238 | -0.04(-0.55%) |
Aug 04, 2017 | 7.573 | 7.620 | 7.549 | 7.585 | 2,648,164 | +0.01(+0.16%) |
Aug 03, 2017 | 7.555 | 7.585 | 7.496 | 7.573 | 2,015,668 | +0.02(+0.24%) |
Aug 02, 2017 | 7.650 | 7.662 | 7.526 | 7.555 | 3,314,075 | -0.10(-1.32%) |
Aug 01, 2017 | 7.703 | 7.757 | 7.609 | 7.656 | 3,842,674 | -0.04(-0.46%) |
Jul 31, 2017 | 7.680 | 7.703 | 7.585 | 7.691 | 3,754,233 | +0.03(+0.39%) |
Jul 28, 2017 | 7.668 | 7.686 | 7.620 | 7.662 | 2,829,809 | +0.01(+0.15%) |
Jul 27, 2017 | 7.668 | 7.697 | 7.597 | 7.650 | 2,718,931 | -0.05(-0.69%) |
Jul 26, 2017 | 7.686 | 7.727 | 7.656 | 7.703 | 2,557,732 | +0.01(+0.15%) |
Jul 25, 2017 | 7.620 | 7.703 | 7.564 | 7.691 | 5,664,821 | +0.06(+0.78%) |
Jul 24, 2017 | 7.763 | 7.774 | 7.609 | 7.632 | 3,973,408 | -0.13(-1.68%) |
Jul 21, 2017 | 7.757 | 7.774 | 7.686 | 7.763 | 2,926,715 | +0.04(+0.46%) |
Jul 20, 2017 | 7.751 | 7.810 | 7.712 | 7.727 | 4,984,211 | +0.01(+0.08%) |
Jul 19, 2017 | 7.751 | 7.786 | 7.691 | 7.721 | 3,099,309 | -0.01(-0.08%) |
Jul 18, 2017 | 7.709 | 7.810 | 7.680 | 7.727 | 4,970,262 | +0.03(+0.38%) |
Jul 17, 2017 | 7.626 | 7.721 | 7.561 | 7.697 | 6,385,239 | +0.18(+2.44%) |
Jul 14, 2017 | 7.520 | 7.561 | 7.490 | 7.514 | 3,517,175 | +0.07(+0.96%) |
Jul 13, 2017 | 7.454 | 7.484 | 7.425 | 7.443 | 4,755,610 | +0.00(+0.00%) |
Jul 12, 2017 | 7.389 | 7.472 | 7.366 | 7.443 | 3,867,154 | +0.14(+1.87%) |
Jul 11, 2017 | 7.312 | 7.348 | 7.268 | 7.306 | 5,298,348 | +0.02(+0.24%) |
Jul 10, 2017 | 7.366 | 7.434 | 7.289 | 7.289 | 4,420,453 | -0.08(-1.05%) |
Jul 07, 2017 | 7.324 | 7.419 | 7.289 | 7.366 | 6,038,173 | +0.05(+0.73%) |
Jul 06, 2017 | 7.567 | 7.567 | 7.300 | 7.312 | 9,735,422 | -0.29(-3.82%) |
Jul 05, 2017 | 7.733 | 7.769 | 7.573 | 7.603 | 5,549,424 | -0.11(-1.46%) |