Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 7.314 | 7.488 | 7.314 | 7.455 | 311,907 | +0.11(+1.54%) |
Sep 28, 2017 | 7.333 | 7.398 | 7.301 | 7.341 | 421,613 | -0.02(-0.33%) |
Sep 27, 2017 | 7.341 | 7.398 | 7.301 | 7.366 | 361,476 | +0.06(+0.78%) |
Sep 26, 2017 | 7.236 | 7.422 | 7.179 | 7.309 | 409,177 | +0.07(+1.01%) |
Sep 25, 2017 | 7.081 | 7.252 | 7.017 | 7.236 | 268,376 | +0.14(+1.95%) |
Sep 22, 2017 | 6.910 | 7.138 | 6.910 | 7.097 | 236,075 | +0.18(+2.59%) |
Sep 21, 2017 | 7.000 | 7.051 | 6.910 | 6.918 | 209,508 | -0.11(-1.50%) |
Sep 20, 2017 | 7.040 | 7.097 | 6.935 | 7.024 | 390,619 | -0.02(-0.23%) |
Sep 19, 2017 | 7.236 | 7.252 | 6.992 | 7.040 | 466,795 | -0.20(-2.70%) |
Sep 18, 2017 | 7.406 | 7.431 | 7.219 | 7.236 | 288,319 | -0.13(-1.77%) |
Sep 15, 2017 | 7.357 | 7.439 | 7.301 | 7.366 | 491,049 | +0.02(+0.33%) |
Sep 14, 2017 | 7.357 | 7.439 | 7.333 | 7.341 | 217,822 | -0.02(-0.22%) |
Sep 13, 2017 | 7.349 | 7.416 | 7.284 | 7.357 | 209,062 | +0.02(+0.33%) |
Sep 12, 2017 | 7.317 | 7.366 | 7.236 | 7.333 | 161,839 | +0.07(+0.89%) |
Sep 11, 2017 | 7.406 | 7.439 | 7.236 | 7.268 | 241,036 | -0.07(-0.89%) |
Sep 08, 2017 | 7.406 | 7.406 | 7.317 | 7.333 | 210,629 | -0.07(-0.99%) |
Sep 07, 2017 | 7.333 | 7.463 | 7.325 | 7.406 | 267,834 | +0.05(+0.66%) |
Sep 06, 2017 | 7.268 | 7.414 | 7.236 | 7.357 | 306,280 | +0.12(+1.69%) |
Sep 05, 2017 | 7.325 | 7.374 | 7.219 | 7.236 | 323,113 | -0.04(-0.56%) |
Sep 01, 2017 | 7.276 | 7.317 | 7.211 | 7.276 | 329,637 | +0.07(+1.02%) |
Aug 31, 2017 | 7.276 | 7.301 | 7.195 | 7.203 | 318,341 | -0.05(-0.67%) |
Aug 30, 2017 | 7.252 | 7.349 | 7.203 | 7.252 | 418,664 | +0.04(+0.56%) |
Aug 29, 2017 | 7.236 | 7.276 | 7.154 | 7.211 | 393,414 | +0.01(+0.11%) |
Aug 28, 2017 | 6.992 | 7.244 | 6.967 | 7.203 | 476,737 | +0.19(+2.67%) |
Aug 25, 2017 | 7.000 | 7.024 | 6.943 | 7.016 | 124,657 | +0.03(+0.47%) |
Aug 24, 2017 | 6.959 | 7.073 | 6.918 | 6.983 | 246,588 | +0.02(+0.35%) |
Aug 23, 2017 | 6.796 | 6.992 | 6.772 | 6.959 | 228,647 | +0.14(+2.03%) |
Aug 22, 2017 | 6.764 | 6.870 | 6.723 | 6.821 | 236,173 | +0.07(+1.08%) |
Aug 21, 2017 | 6.683 | 6.756 | 6.554 | 6.748 | 332,607 | +0.06(+0.85%) |
Aug 18, 2017 | 6.788 | 6.992 | 6.675 | 6.691 | 605,889 | -0.12(-1.79%) |
Aug 17, 2017 | 7.032 | 7.032 | 6.790 | 6.813 | 418,656 | -0.20(-2.90%) |
Aug 16, 2017 | 7.073 | 7.105 | 6.951 | 7.016 | 278,339 | -0.01(-0.12%) |
Aug 15, 2017 | 7.195 | 7.239 | 6.975 | 7.024 | 441,413 | -0.24(-3.25%) |
Aug 14, 2017 | 7.146 | 7.276 | 7.114 | 7.260 | 251,244 | +0.11(+1.59%) |
Aug 11, 2017 | 7.057 | 7.187 | 7.057 | 7.146 | 343,227 | +0.01(+0.11%) |
Aug 10, 2017 | 7.114 | 7.195 | 7.097 | 7.138 | 227,598 | +0.03(+0.46%) |
Aug 09, 2017 | 7.130 | 7.154 | 7.073 | 7.105 | 186,707 | -0.03(-0.46%) |
Aug 08, 2017 | 7.162 | 7.219 | 7.122 | 7.138 | 225,968 | -0.06(-0.79%) |
Aug 07, 2017 | 7.227 | 7.277 | 7.154 | 7.195 | 150,771 | -0.02(-0.34%) |
Aug 04, 2017 | 7.154 | 7.252 | 7.128 | 7.219 | 173,330 | +0.07(+1.02%) |
Aug 03, 2017 | 7.162 | 7.203 | 7.114 | 7.146 | 193,479 | -0.02(-0.23%) |
Aug 02, 2017 | 7.211 | 7.211 | 7.122 | 7.162 | 227,574 | -0.05(-0.68%) |
Aug 01, 2017 | 7.260 | 7.268 | 7.105 | 7.211 | 282,995 | -0.05(-0.67%) |
Jul 31, 2017 | 7.341 | 7.382 | 7.130 | 7.260 | 383,634 | -0.08(-1.11%) |
Jul 28, 2017 | 7.325 | 7.390 | 7.276 | 7.341 | 164,438 | +0.01(+0.11%) |
Jul 27, 2017 | 7.422 | 7.459 | 7.309 | 7.333 | 354,743 | -0.07(-0.88%) |
Jul 26, 2017 | 7.561 | 7.618 | 7.382 | 7.398 | 264,155 | -0.16(-2.15%) |
Jul 25, 2017 | 7.406 | 7.642 | 7.406 | 7.561 | 360,173 | +0.20(+2.65%) |
Jul 24, 2017 | 7.634 | 7.640 | 7.292 | 7.366 | 615,001 | -0.38(-4.93%) |
Jul 21, 2017 | 7.577 | 7.788 | 7.577 | 7.748 | 494,334 | +0.25(+3.36%) |
Jul 20, 2017 | 7.439 | 7.707 | 7.382 | 7.496 | 702,505 | +0.42(+5.98%) |
Jul 19, 2017 | 7.024 | 7.097 | 6.951 | 7.073 | 491,473 | +0.05(+0.69%) |
Jul 18, 2017 | 7.170 | 7.236 | 7.000 | 7.024 | 484,816 | -0.26(-3.57%) |
Jul 17, 2017 | 7.301 | 7.374 | 7.227 | 7.284 | 227,604 | +0.02(+0.22%) |
Jul 14, 2017 | 7.170 | 7.325 | 7.170 | 7.268 | 367,620 | +0.16(+2.29%) |
Jul 13, 2017 | 7.138 | 7.162 | 7.049 | 7.105 | 265,188 | -0.03(-0.46%) |
Jul 12, 2017 | 7.130 | 7.219 | 7.089 | 7.138 | 201,268 | +0.04(+0.57%) |
Jul 11, 2017 | 7.040 | 7.122 | 6.967 | 7.097 | 281,838 | +0.08(+1.16%) |
Jul 10, 2017 | 7.105 | 7.146 | 7.008 | 7.016 | 369,442 | -0.10(-1.37%) |
Jul 07, 2017 | 7.154 | 7.195 | 7.097 | 7.114 | 202,602 | -0.05(-0.68%) |
Jul 06, 2017 | 7.146 | 7.219 | 7.097 | 7.162 | 438,670 | -0.02(-0.34%) |
Jul 05, 2017 | 7.398 | 7.414 | 7.114 | 7.187 | 475,108 | -0.19(-2.54%) |