Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 7.781 | 7.850 | 7.770 | 7.770 | 9,866 | -0.01(-0.07%) |
Sep 28, 2017 | 7.781 | 7.877 | 7.738 | 7.776 | 20,545 | -0.08(-1.06%) |
Sep 27, 2017 | 7.779 | 7.869 | 7.779 | 7.859 | 35,485 | +0.08(+1.02%) |
Sep 26, 2017 | 7.737 | 7.832 | 7.732 | 7.779 | 15,742 | +0.05(+0.68%) |
Sep 25, 2017 | 7.774 | 7.859 | 7.673 | 7.726 | 51,037 | -0.08(-1.08%) |
Sep 22, 2017 | 7.748 | 7.822 | 7.748 | 7.811 | 6,173 | +0.08(+1.10%) |
Sep 21, 2017 | 7.798 | 7.838 | 7.726 | 7.726 | 23,690 | -0.06(-0.76%) |
Sep 20, 2017 | 7.779 | 7.843 | 7.769 | 7.785 | 18,669 | -0.03(-0.33%) |
Sep 19, 2017 | 7.726 | 7.875 | 7.726 | 7.811 | 29,691 | +0.05(+0.64%) |
Sep 18, 2017 | 7.800 | 7.869 | 7.761 | 7.761 | 12,934 | -0.04(-0.50%) |
Sep 15, 2017 | 7.816 | 7.853 | 7.732 | 7.800 | 38,833 | +0.02(+0.27%) |
Sep 14, 2017 | 7.718 | 7.779 | 7.684 | 7.779 | 16,398 | +0.06(+0.82%) |
Sep 13, 2017 | 7.753 | 7.753 | 7.668 | 7.716 | 29,623 | +0.02(+0.21%) |
Sep 12, 2017 | 7.621 | 7.753 | 7.621 | 7.700 | 47,025 | +0.06(+0.78%) |
Sep 11, 2017 | 7.726 | 7.732 | 7.621 | 7.641 | 25,874 | -0.03(-0.36%) |
Sep 08, 2017 | 7.726 | 7.748 | 7.610 | 7.668 | 15,593 | -0.07(-0.96%) |
Sep 07, 2017 | 7.758 | 7.769 | 7.726 | 7.742 | 24,024 | +0.00(+0.00%) |
Sep 06, 2017 | 7.716 | 7.769 | 7.675 | 7.742 | 15,581 | +0.01(+0.07%) |
Sep 05, 2017 | 7.732 | 7.832 | 7.708 | 7.737 | 23,905 | +0.06(+0.83%) |
Sep 01, 2017 | 7.636 | 7.726 | 7.631 | 7.673 | 48,393 | +0.04(+0.49%) |
Aug 31, 2017 | 7.621 | 7.695 | 7.621 | 7.636 | 15,455 | -0.01(-0.07%) |
Aug 30, 2017 | 7.621 | 7.649 | 7.462 | 7.642 | 11,798 | -0.03(-0.41%) |
Aug 29, 2017 | 7.673 | 7.700 | 7.647 | 7.673 | 16,001 | -0.00(-0.05%) |
Aug 28, 2017 | 7.730 | 7.735 | 7.625 | 7.677 | 64,911 | -0.05(-0.68%) |
Aug 25, 2017 | 7.630 | 7.730 | 7.614 | 7.730 | 32,082 | +0.10(+1.31%) |
Aug 24, 2017 | 7.646 | 7.661 | 7.598 | 7.630 | 14,681 | +0.02(+0.24%) |
Aug 23, 2017 | 7.598 | 7.651 | 7.515 | 7.612 | 20,711 | -0.03(-0.45%) |
Aug 22, 2017 | 7.651 | 7.651 | 7.519 | 7.646 | 23,419 | -0.01(-0.07%) |
Aug 21, 2017 | 7.609 | 7.661 | 7.609 | 7.651 | 12,203 | +0.04(+0.55%) |
Aug 18, 2017 | 7.704 | 7.704 | 7.609 | 7.609 | 26,747 | -0.09(-1.23%) |
Aug 17, 2017 | 7.625 | 7.709 | 7.625 | 7.704 | 15,978 | +0.00(+0.00%) |
Aug 16, 2017 | 7.730 | 7.730 | 7.609 | 7.704 | 53,695 | -0.01(-0.17%) |
Aug 15, 2017 | 7.814 | 7.814 | 7.677 | 7.717 | 20,124 | -0.06(-0.81%) |
Aug 14, 2017 | 7.819 | 7.824 | 7.730 | 7.780 | 17,613 | +0.01(+0.17%) |
Aug 11, 2017 | 7.803 | 7.803 | 7.730 | 7.767 | 24,077 | -0.01(-0.14%) |
Aug 10, 2017 | 7.762 | 7.793 | 7.740 | 7.777 | 11,916 | -0.04(-0.54%) |
Aug 09, 2017 | 7.777 | 7.832 | 7.740 | 7.819 | 29,337 | +0.06(+0.75%) |
Aug 08, 2017 | 7.782 | 7.912 | 7.756 | 7.761 | 28,242 | -0.09(-1.14%) |
Aug 07, 2017 | 7.861 | 7.882 | 7.756 | 7.851 | 45,209 | -0.04(-0.47%) |
Aug 04, 2017 | 7.894 | 7.930 | 7.835 | 7.888 | 24,170 | +0.01(+0.18%) |
Aug 03, 2017 | 7.909 | 7.930 | 7.846 | 7.873 | 21,807 | -0.07(-0.84%) |
Aug 02, 2017 | 7.940 | 7.993 | 7.903 | 7.940 | 37,165 | -0.02(-0.26%) |
Aug 01, 2017 | 7.914 | 8.072 | 7.914 | 7.961 | 50,865 | +0.03(+0.40%) |
Jul 31, 2017 | 8.014 | 8.084 | 7.903 | 7.930 | 17,526 | -0.08(-1.05%) |
Jul 28, 2017 | 8.098 | 8.145 | 8.014 | 8.014 | 13,625 | -0.06(-0.72%) |
Jul 27, 2017 | 8.056 | 8.145 | 8.045 | 8.072 | 22,731 | +0.07(+0.84%) |
Jul 26, 2017 | 8.073 | 8.219 | 8.005 | 8.005 | 26,165 | -0.06(-0.78%) |
Jul 25, 2017 | 7.874 | 8.083 | 7.874 | 8.067 | 44,380 | +0.16(+2.05%) |
Jul 24, 2017 | 7.952 | 8.046 | 7.879 | 7.905 | 51,144 | -0.07(-0.85%) |
Jul 21, 2017 | 7.989 | 7.989 | 7.853 | 7.973 | 65,033 | -0.00(-0.04%) |
Jul 20, 2017 | 7.952 | 8.041 | 7.926 | 7.976 | 59,323 | -0.04(-0.53%) |
Jul 19, 2017 | 8.046 | 8.088 | 7.888 | 8.019 | 63,907 | -0.01(-0.15%) |
Jul 18, 2017 | 8.005 | 8.078 | 7.995 | 8.031 | 22,179 | +0.03(+0.39%) |
Jul 17, 2017 | 7.926 | 8.015 | 7.890 | 7.999 | 14,343 | +0.12(+1.53%) |
Jul 14, 2017 | 7.853 | 7.925 | 7.848 | 7.879 | 11,537 | +0.08(+1.01%) |
Jul 13, 2017 | 7.926 | 8.005 | 7.801 | 7.801 | 31,088 | -0.12(-1.52%) |
Jul 12, 2017 | 7.910 | 7.971 | 7.884 | 7.921 | 14,463 | +0.03(+0.40%) |
Jul 11, 2017 | 7.937 | 7.937 | 7.848 | 7.890 | 15,061 | -0.06(-0.72%) |
Jul 10, 2017 | 7.890 | 8.020 | 7.890 | 7.947 | 4,637 | +0.04(+0.53%) |
Jul 07, 2017 | 7.937 | 7.937 | 7.848 | 7.905 | 19,337 | -0.03(-0.40%) |
Jul 06, 2017 | 7.926 | 8.078 | 7.874 | 7.937 | 19,622 | +0.04(+0.53%) |
Jul 05, 2017 | 8.094 | 8.097 | 7.890 | 7.895 | 23,917 | -0.26(-3.18%) |