Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 7.664 | 7.680 | 7.626 | 7.637 | 112,178 | -0.06(-0.77%) |
Sep 28, 2017 | 7.724 | 7.740 | 7.637 | 7.696 | 93,551 | -0.06(-0.77%) |
Sep 27, 2017 | 7.669 | 7.772 | 7.648 | 7.756 | 82,632 | +0.09(+1.20%) |
Sep 26, 2017 | 7.653 | 7.696 | 7.648 | 7.664 | 73,143 | -0.02(-0.28%) |
Sep 25, 2017 | 7.718 | 7.718 | 7.653 | 7.686 | 39,035 | -0.01(-0.14%) |
Sep 22, 2017 | 7.696 | 7.734 | 7.658 | 7.696 | 69,586 | +0.01(+0.07%) |
Sep 21, 2017 | 7.686 | 7.719 | 7.648 | 7.691 | 70,566 | +0.01(+0.14%) |
Sep 20, 2017 | 7.718 | 7.732 | 7.640 | 7.680 | 55,158 | -0.03(-0.35%) |
Sep 19, 2017 | 7.648 | 7.761 | 7.642 | 7.707 | 70,477 | +0.06(+0.78%) |
Sep 18, 2017 | 7.518 | 7.702 | 7.518 | 7.648 | 75,634 | +0.10(+1.36%) |
Sep 15, 2017 | 7.534 | 7.583 | 7.482 | 7.545 | 324,597 | +0.02(+0.29%) |
Sep 14, 2017 | 7.480 | 7.561 | 7.425 | 7.523 | 57,284 | +0.03(+0.36%) |
Sep 13, 2017 | 7.545 | 7.593 | 7.490 | 7.496 | 66,217 | -0.07(-0.86%) |
Sep 12, 2017 | 7.664 | 7.664 | 7.545 | 7.561 | 72,282 | -0.07(-0.85%) |
Sep 11, 2017 | 7.702 | 7.710 | 7.621 | 7.626 | 52,763 | -0.03(-0.42%) |
Sep 08, 2017 | 7.631 | 7.669 | 7.604 | 7.658 | 74,951 | +0.01(+0.14%) |
Sep 07, 2017 | 7.669 | 7.702 | 7.621 | 7.648 | 44,654 | +0.00(+0.00%) |
Sep 06, 2017 | 7.680 | 7.713 | 7.626 | 7.648 | 54,769 | -0.02(-0.21%) |
Sep 05, 2017 | 7.783 | 7.805 | 7.642 | 7.664 | 79,837 | -0.09(-1.12%) |
Sep 01, 2017 | 7.686 | 7.805 | 7.647 | 7.751 | 129,108 | +0.07(+0.85%) |
Aug 31, 2017 | 7.648 | 7.745 | 7.648 | 7.686 | 65,339 | +0.05(+0.71%) |
Aug 30, 2017 | 7.610 | 7.642 | 7.604 | 7.631 | 44,732 | +0.02(+0.28%) |
Aug 29, 2017 | 7.702 | 7.724 | 7.593 | 7.610 | 89,701 | -0.11(-1.47%) |
Aug 28, 2017 | 7.740 | 7.740 | 7.702 | 7.724 | 31,998 | +0.00(+0.00%) |
Aug 25, 2017 | 7.734 | 7.767 | 7.724 | 7.724 | 55,173 | +0.00(+0.00%) |
Aug 24, 2017 | 7.745 | 7.797 | 7.724 | 7.724 | 93,332 | +0.00(+0.00%) |
Aug 23, 2017 | 7.724 | 7.799 | 7.707 | 7.724 | 91,271 | +0.01(+0.07%) |
Aug 22, 2017 | 7.718 | 7.729 | 7.713 | 7.718 | 58,429 | +0.01(+0.14%) |
Aug 21, 2017 | 7.707 | 7.751 | 7.691 | 7.707 | 50,415 | -0.01(-0.07%) |
Aug 18, 2017 | 7.615 | 7.746 | 7.569 | 7.713 | 163,520 | +0.06(+0.78%) |
Aug 17, 2017 | 7.740 | 7.870 | 7.642 | 7.653 | 166,309 | -0.11(-1.40%) |
Aug 16, 2017 | 7.794 | 7.886 | 7.751 | 7.761 | 229,114 | -0.03(-0.35%) |
Aug 15, 2017 | 7.854 | 7.854 | 7.724 | 7.789 | 156,101 | -0.06(-0.76%) |
Aug 14, 2017 | 7.740 | 7.902 | 7.740 | 7.848 | 170,547 | +0.11(+1.40%) |
Aug 11, 2017 | 7.696 | 7.751 | 7.561 | 7.740 | 181,182 | +0.04(+0.56%) |
Aug 10, 2017 | 7.734 | 7.823 | 7.691 | 7.696 | 216,474 | -0.03(-0.34%) |
Aug 09, 2017 | 7.723 | 7.771 | 7.643 | 7.723 | 277,895 | +0.04(+0.48%) |
Aug 08, 2017 | 7.643 | 7.951 | 7.643 | 7.686 | 535,282 | +0.06(+0.84%) |
Aug 07, 2017 | 7.935 | 8.174 | 7.484 | 7.622 | 649,971 | +0.21(+2.79%) |
Aug 04, 2017 | 7.500 | 7.373 | 7.415 | 80,957 | +0.02(+0.22%) | |
Aug 03, 2017 | 7.447 | 7.479 | 7.383 | 7.399 | 47,286 | -0.04(-0.57%) |
Aug 02, 2017 | 7.420 | 7.500 | 7.420 | 7.442 | 184,398 | +0.04(+0.50%) |
Aug 01, 2017 | 7.389 | 7.409 | 7.359 | 7.404 | 25,801 | +0.02(+0.22%) |
Jul 31, 2017 | 7.325 | 7.468 | 7.325 | 7.389 | 55,658 | +0.08(+1.16%) |
Jul 28, 2017 | 7.293 | 7.320 | 7.245 | 7.304 | 109,094 | +0.01(+0.15%) |
Jul 27, 2017 | 7.351 | 7.351 | 7.282 | 7.293 | 73,975 | -0.06(-0.79%) |
Jul 26, 2017 | 7.351 | 7.399 | 7.346 | 7.351 | 31,850 | +0.00(+0.00%) |
Jul 25, 2017 | 7.458 | 7.458 | 7.330 | 7.351 | 58,334 | -0.06(-0.79%) |
Jul 24, 2017 | 7.468 | 7.468 | 7.341 | 7.410 | 33,380 | -0.03(-0.43%) |
Jul 21, 2017 | 7.580 | 7.580 | 7.431 | 7.442 | 87,398 | -0.08(-1.06%) |
Jul 20, 2017 | 7.527 | 7.537 | 7.484 | 7.521 | 31,494 | -0.01(-0.14%) |
Jul 19, 2017 | 7.500 | 7.590 | 7.495 | 7.532 | 39,251 | +0.03(+0.42%) |
Jul 18, 2017 | 7.516 | 7.516 | 7.495 | 7.500 | 32,152 | -0.03(-0.42%) |
Jul 17, 2017 | 7.511 | 7.548 | 7.468 | 7.532 | 38,676 | +0.05(+0.64%) |
Jul 14, 2017 | 7.463 | 7.500 | 7.447 | 7.484 | 24,610 | +0.02(+0.21%) |
Jul 13, 2017 | 7.521 | 7.521 | 7.431 | 7.468 | 22,257 | -0.05(-0.64%) |
Jul 12, 2017 | 7.505 | 7.532 | 7.473 | 7.516 | 38,708 | +0.04(+0.50%) |
Jul 11, 2017 | 7.447 | 7.580 | 7.320 | 7.479 | 113,718 | +0.03(+0.36%) |
Jul 10, 2017 | 7.484 | 7.511 | 7.442 | 7.452 | 66,009 | -0.03(-0.43%) |
Jul 07, 2017 | 7.442 | 7.495 | 7.410 | 7.484 | 64,114 | +0.03(+0.43%) |
Jul 06, 2017 | 7.479 | 7.479 | 7.420 | 7.452 | 52,017 | -0.06(-0.78%) |
Jul 05, 2017 | 7.431 | 7.524 | 7.404 | 7.511 | 83,104 | +0.06(+0.78%) |