Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 7.698 | 7.836 | 7.698 | 7.826 | 54,844 | +0.10(+1.26%) |
Sep 28, 2017 | 7.689 | 7.728 | 7.674 | 7.728 | 56,670 | +0.02(+0.26%) |
Sep 27, 2017 | 7.728 | 7.728 | 7.708 | 7.708 | 16,018 | +0.00(+0.01%) |
Sep 26, 2017 | 7.654 | 7.708 | 7.654 | 7.708 | 12,490 | +0.04(+0.57%) |
Sep 25, 2017 | 7.629 | 7.674 | 7.623 | 7.664 | 44,706 | -0.04(-0.58%) |
Sep 22, 2017 | 7.629 | 7.708 | 7.629 | 7.708 | 17,133 | +0.04(+0.51%) |
Sep 21, 2017 | 7.669 | 7.684 | 7.641 | 7.669 | 14,253 | +0.01(+0.07%) |
Sep 20, 2017 | 7.649 | 7.670 | 7.649 | 7.663 | 28,934 | +0.01(+0.19%) |
Sep 19, 2017 | 7.634 | 7.654 | 7.633 | 7.649 | 5,025 | +0.03(+0.39%) |
Sep 18, 2017 | 7.652 | 7.657 | 7.614 | 7.619 | 45,363 | +0.00(+0.06%) |
Sep 15, 2017 | 7.625 | 7.629 | 7.595 | 7.614 | 35,289 | -0.01(-0.13%) |
Sep 14, 2017 | 7.633 | 7.637 | 7.623 | 7.624 | 10,168 | -0.02(-0.31%) |
Sep 13, 2017 | 7.605 | 7.648 | 7.605 | 7.648 | 16,284 | +0.03(+0.37%) |
Sep 12, 2017 | 7.674 | 7.674 | 7.619 | 7.619 | 36,061 | -0.02(-0.32%) |
Sep 11, 2017 | 7.634 | 7.679 | 7.634 | 7.644 | 35,871 | -0.00(-0.06%) |
Sep 08, 2017 | 7.571 | 7.654 | 7.571 | 7.649 | 13,830 | +0.00(+0.00%) |
Sep 07, 2017 | 7.580 | 7.649 | 7.580 | 7.649 | 20,010 | +0.05(+0.64%) |
Sep 06, 2017 | 7.610 | 7.638 | 7.600 | 7.600 | 22,762 | +0.00(+0.00%) |
Sep 05, 2017 | 7.718 | 7.718 | 7.595 | 7.600 | 23,737 | -0.11(-1.47%) |
Sep 01, 2017 | 7.629 | 7.723 | 7.629 | 7.713 | 12,800 | +0.06(+0.77%) |
Aug 31, 2017 | 7.624 | 7.659 | 7.623 | 7.654 | 57,774 | +0.02(+0.32%) |
Aug 30, 2017 | 7.605 | 7.632 | 7.593 | 7.629 | 27,261 | +0.04(+0.52%) |
Aug 29, 2017 | 7.550 | 7.595 | 7.536 | 7.590 | 24,223 | +0.02(+0.33%) |
Aug 28, 2017 | 7.506 | 7.575 | 7.506 | 7.565 | 45,350 | +0.03(+0.39%) |
Aug 25, 2017 | 7.501 | 7.540 | 7.496 | 7.536 | 20,606 | +0.04(+0.59%) |
Aug 24, 2017 | 7.506 | 7.525 | 7.491 | 7.491 | 20,389 | +0.00(+0.00%) |
Aug 23, 2017 | 7.506 | 7.521 | 7.481 | 7.491 | 31,239 | +0.02(+0.26%) |
Aug 22, 2017 | 7.442 | 7.521 | 7.442 | 7.471 | 92,424 | +0.01(+0.20%) |
Aug 21, 2017 | 7.407 | 7.462 | 7.407 | 7.457 | 52,988 | +0.03(+0.47%) |
Aug 18, 2017 | 7.427 | 7.462 | 7.422 | 7.422 | 46,992 | -0.03(-0.46%) |
Aug 17, 2017 | 7.452 | 7.499 | 7.452 | 7.457 | 33,342 | -0.02(-0.33%) |
Aug 16, 2017 | 7.466 | 7.501 | 7.466 | 7.481 | 28,173 | +0.01(+0.20%) |
Aug 15, 2017 | 7.506 | 7.506 | 7.442 | 7.466 | 66,735 | -0.04(-0.53%) |
Aug 14, 2017 | 7.511 | 7.555 | 7.496 | 7.506 | 35,806 | -0.00(-0.00%) |
Aug 11, 2017 | 7.491 | 7.528 | 7.491 | 7.506 | 20,294 | +0.08(+1.06%) |
Aug 10, 2017 | 7.545 | 7.545 | 7.427 | 7.427 | 47,277 | -0.12(-1.63%) |
Aug 09, 2017 | 7.550 | 7.595 | 7.540 | 7.550 | 25,139 | -0.04(-0.58%) |
Aug 08, 2017 | 7.585 | 7.629 | 7.585 | 7.595 | 32,351 | -0.01(-0.19%) |
Aug 07, 2017 | 7.621 | 7.624 | 7.573 | 7.610 | 161,944 | -0.03(-0.39%) |
Aug 04, 2017 | 7.619 | 7.644 | 7.610 | 7.639 | 24,063 | +0.01(+0.19%) |
Aug 03, 2017 | 7.614 | 7.639 | 7.610 | 7.624 | 16,734 | +0.01(+0.19%) |
Aug 02, 2017 | 7.612 | 7.619 | 7.580 | 7.610 | 36,392 | +0.00(+0.00%) |
Aug 01, 2017 | 7.634 | 7.605 | 7.610 | 58,779 | +0.00(+0.00%) | |
Jul 31, 2017 | 7.664 | 7.664 | 7.610 | 7.610 | 29,149 | -0.01(-0.19%) |
Jul 28, 2017 | 7.580 | 7.649 | 7.576 | 7.624 | 8,030 | +0.02(+0.32%) |
Jul 27, 2017 | 7.669 | 7.669 | 7.590 | 7.600 | 13,232 | -0.04(-0.52%) |
Jul 26, 2017 | 7.595 | 7.649 | 7.595 | 7.639 | 4,340 | +0.01(+0.19%) |
Jul 25, 2017 | 7.600 | 7.634 | 7.594 | 7.624 | 8,468 | +0.01(+0.19%) |
Jul 24, 2017 | 7.614 | 7.632 | 7.585 | 7.610 | 39,804 | -0.04(-0.58%) |
Jul 20, 2017 | 7.654 | 99 | -0.05(-0.70%) | |||
Jul 19, 2017 | 7.644 | 7.708 | 7.644 | 7.708 | 23,838 | +0.06(+0.84%) |
Jul 18, 2017 | 7.664 | 7.674 | 7.642 | 7.644 | 37,873 | +0.01(+0.13%) |
Jul 17, 2017 | 7.632 | 7.679 | 7.632 | 7.634 | 61,081 | -0.01(-0.19%) |
Jul 14, 2017 | 7.679 | 7.679 | 7.595 | 7.649 | 78,095 | +0.00(+0.00%) |
Jul 13, 2017 | 7.619 | 7.654 | 7.600 | 7.649 | 8,772 | +0.03(+0.39%) |
Jul 12, 2017 | 7.621 | 7.644 | 7.610 | 7.619 | 90,563 | +0.02(+0.26%) |
Jul 11, 2017 | 7.575 | 7.600 | 7.560 | 7.600 | 43,932 | +0.01(+0.20%) |
Jul 10, 2017 | 7.521 | 7.595 | 7.521 | 7.585 | 58,925 | +0.04(+0.55%) |
Jul 07, 2017 | 7.565 | 7.565 | 7.526 | 7.544 | 23,196 | +0.03(+0.44%) |
Jul 06, 2017 | 7.550 | 7.550 | 7.486 | 7.511 | 191,095 | -0.04(-0.52%) |
Jul 05, 2017 | 7.585 | 7.585 | 7.516 | 7.550 | 12,405 | +0.00(+0.06%) |