Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 7.517 | 7.591 | 7.442 | 7.563 | 976,339 | +0.08(+1.12%) |
Sep 28, 2017 | 7.405 | 7.498 | 7.377 | 7.479 | 925,780 | +0.04(+0.50%) |
Sep 27, 2017 | 7.582 | 7.600 | 7.391 | 7.442 | 1,227,744 | -0.16(-2.08%) |
Sep 26, 2017 | 7.665 | 7.721 | 7.568 | 7.600 | 917,064 | -0.05(-0.61%) |
Sep 25, 2017 | 7.712 | 7.777 | 7.610 | 7.647 | 592,072 | -0.07(-0.84%) |
Sep 22, 2017 | 7.712 | 7.768 | 7.596 | 7.712 | 806,759 | -0.01(-0.12%) |
Sep 21, 2017 | 7.851 | 7.879 | 7.703 | 7.721 | 1,016,686 | -0.10(-1.31%) |
Sep 20, 2017 | 7.814 | 7.898 | 7.796 | 7.824 | 632,703 | +0.00(+0.00%) |
Sep 19, 2017 | 7.777 | 7.833 | 7.693 | 7.824 | 1,575,432 | +0.10(+1.33%) |
Sep 18, 2017 | 7.638 | 7.758 | 7.638 | 7.721 | 1,068,206 | +0.13(+1.72%) |
Sep 15, 2017 | 7.544 | 7.610 | 7.451 | 7.591 | 976,150 | +0.10(+1.37%) |
Sep 14, 2017 | 7.517 | 7.572 | 7.414 | 7.489 | 719,669 | -0.03(-0.37%) |
Sep 13, 2017 | 7.498 | 7.526 | 7.414 | 7.517 | 698,164 | +0.03(+0.37%) |
Sep 12, 2017 | 7.554 | 7.572 | 7.438 | 7.489 | 993,631 | -0.07(-0.98%) |
Sep 11, 2017 | 7.479 | 7.582 | 7.424 | 7.563 | 1,564,443 | +0.15(+2.01%) |
Sep 08, 2017 | 7.535 | 7.563 | 7.331 | 7.414 | 1,046,278 | -0.16(-2.09%) |
Sep 07, 2017 | 7.554 | 7.647 | 7.526 | 7.572 | 714,823 | +0.07(+0.87%) |
Sep 06, 2017 | 7.684 | 7.331 | 7.507 | 3,378,677 | -0.07(-0.98%) | |
Sep 05, 2017 | 7.842 | 7.898 | 7.517 | 7.582 | 1,092,053 | -0.17(-2.16%) |
Sep 01, 2017 | 7.665 | 7.805 | 7.647 | 7.749 | 1,093,262 | +0.12(+1.59%) |
Aug 31, 2017 | 7.489 | 7.628 | 7.461 | 7.628 | 1,316,387 | +0.16(+2.12%) |
Aug 30, 2017 | 7.554 | 7.554 | 7.433 | 7.470 | 868,971 | -0.12(-1.59%) |
Aug 29, 2017 | 7.396 | 7.619 | 7.265 | 7.591 | 1,820,641 | +0.13(+1.75%) |
Aug 28, 2017 | 7.293 | 7.479 | 7.256 | 7.461 | 1,843,995 | +0.16(+2.17%) |
Aug 25, 2017 | 7.107 | 7.321 | 7.089 | 7.303 | 2,346,636 | +0.26(+3.70%) |
Aug 24, 2017 | 6.921 | 7.098 | 6.921 | 7.042 | 1,075,009 | +0.16(+2.30%) |
Aug 23, 2017 | 6.772 | 6.949 | 6.772 | 6.884 | 490,194 | +0.10(+1.51%) |
Aug 22, 2017 | 6.819 | 6.893 | 6.754 | 6.782 | 580,830 | +0.01(+0.14%) |
Aug 21, 2017 | 6.782 | 6.824 | 6.726 | 6.772 | 872,721 | -0.04(-0.55%) |
Aug 18, 2017 | 6.642 | 7.033 | 6.642 | 6.810 | 1,420,491 | +0.21(+3.24%) |
Aug 17, 2017 | 6.744 | 6.819 | 6.577 | 6.596 | 807,448 | -0.22(-3.27%) |
Aug 16, 2017 | 6.865 | 6.865 | 6.763 | 6.819 | 629,496 | +0.02(+0.27%) |
Aug 15, 2017 | 6.735 | 6.819 | 6.619 | 6.800 | 673,215 | +0.12(+1.81%) |
Aug 14, 2017 | 6.596 | 6.763 | 6.586 | 6.679 | 753,644 | +0.13(+1.99%) |
Aug 11, 2017 | 6.484 | 6.614 | 6.447 | 6.549 | 936,921 | -0.07(-1.12%) |
Aug 10, 2017 | 6.689 | 6.721 | 6.605 | 6.624 | 1,124,747 | -0.11(-1.66%) |
Aug 09, 2017 | 6.847 | 6.949 | 6.698 | 6.735 | 650,576 | -0.16(-2.29%) |
Aug 08, 2017 | 6.949 | 7.014 | 6.856 | 6.893 | 744,542 | -0.07(-1.07%) |
Aug 07, 2017 | 6.772 | 7.010 | 6.772 | 6.968 | 678,637 | +0.16(+2.32%) |
Aug 04, 2017 | 6.735 | 6.847 | 6.726 | 6.810 | 760,469 | +0.09(+1.39%) |
Aug 03, 2017 | 6.810 | 6.884 | 6.689 | 6.717 | 745,093 | -0.12(-1.77%) |
Aug 02, 2017 | 6.828 | 6.865 | 6.726 | 6.837 | 710,883 | +0.02(+0.27%) |
Aug 01, 2017 | 6.800 | 6.837 | 6.717 | 6.819 | 923,747 | +0.01(+0.14%) |
Jul 31, 2017 | 6.726 | 6.847 | 6.614 | 6.810 | 885,328 | +0.08(+1.24%) |
Jul 28, 2017 | 6.726 | 6.791 | 6.661 | 6.726 | 623,576 | -0.03(-0.41%) |
Jul 27, 2017 | 6.828 | 6.712 | 6.754 | 2,541,687 | -0.01(-0.14%) | |
Jul 26, 2017 | 6.744 | 6.791 | 6.689 | 6.763 | 1,481,077 | +0.04(+0.55%) |
Jul 25, 2017 | 6.633 | 6.758 | 6.633 | 6.726 | 1,179,573 | +0.14(+2.12%) |
Jul 24, 2017 | 6.642 | 6.707 | 6.577 | 6.586 | 716,052 | -0.01(-0.14%) |
Jul 21, 2017 | 6.689 | 6.698 | 6.568 | 6.596 | 842,672 | -0.07(-1.12%) |
Jul 20, 2017 | 6.744 | 6.605 | 6.670 | 967,199 | +0.02(+0.28%) | |
Jul 19, 2017 | 6.624 | 6.689 | 6.512 | 6.651 | 1,790,316 | +0.07(+1.13%) |
Jul 18, 2017 | 6.428 | 6.596 | 6.326 | 6.577 | 1,403,320 | +0.19(+2.91%) |
Jul 17, 2017 | 6.456 | 6.484 | 6.382 | 6.391 | 1,611,615 | -0.04(-0.58%) |
Jul 14, 2017 | 6.512 | 6.549 | 6.419 | 6.428 | 781,869 | -0.04(-0.58%) |
Jul 13, 2017 | 6.317 | 6.484 | 6.312 | 6.465 | 1,191,973 | +0.18(+2.81%) |
Jul 12, 2017 | 6.075 | 6.419 | 6.075 | 6.289 | 2,021,885 | +0.33(+5.46%) |
Jul 11, 2017 | 5.982 | 6.019 | 5.898 | 5.963 | 2,593,805 | +0.01(+0.16%) |
Jul 10, 2017 | 5.898 | 6.047 | 5.889 | 5.954 | 1,282,541 | +0.07(+1.27%) |
Jul 07, 2017 | 6.000 | 6.000 | 5.870 | 5.879 | 909,303 | -0.09(-1.56%) |
Jul 06, 2017 | 5.963 | 6.000 | 5.856 | 5.972 | 944,305 | +0.00(+0.00%) |
Jul 05, 2017 | 5.954 | 6.000 | 5.823 | 5.972 | 1,188,165 | +0.03(+0.47%) |