Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 7.982 | 7.982 | 7.613 | 7.841 | 17,734 | +0.02(+0.24%) |
Sep 26, 2017 | 7.822 | 79 | +0.00(+0.00%) | |||
Sep 25, 2017 | 7.945 | 7.945 | 7.822 | 7.822 | 1,758 | -0.02(-0.31%) |
Sep 22, 2017 | 7.816 | 7.887 | 7.804 | 7.847 | 6,812 | +0.07(+0.87%) |
Sep 21, 2017 | 7.945 | 7.958 | 7.761 | 7.779 | 11,014 | -0.18(-2.24%) |
Sep 20, 2017 | 7.952 | 7.958 | 7.687 | 7.958 | 1,209 | +0.06(+0.70%) |
Sep 19, 2017 | 7.945 | 7.945 | 7.888 | 7.902 | 884 | +0.07(+0.94%) |
Sep 18, 2017 | 7.964 | 7.964 | 7.828 | 7.828 | 3,641 | -0.12(-1.55%) |
Sep 15, 2017 | 8.069 | 8.081 | 7.952 | 7.952 | 1,612 | -0.12(-1.45%) |
Sep 14, 2017 | 8.029 | 8.069 | 8.029 | 8.069 | 1,011 | +0.00(+0.00%) |
Sep 13, 2017 | 8.019 | 8.099 | 7.921 | 8.069 | 33,025 | -0.03(-0.38%) |
Sep 12, 2017 | 7.958 | 8.247 | 7.958 | 8.099 | 34,992 | +0.14(+1.70%) |
Sep 11, 2017 | 8.007 | 8.007 | 7.718 | 7.964 | 14,149 | -0.04(-0.46%) |
Sep 08, 2017 | 7.748 | 8.001 | 7.705 | 8.001 | 9,921 | +0.41(+5.35%) |
Sep 07, 2017 | 7.557 | 7.841 | 7.533 | 7.594 | 25,772 | -0.20(-2.53%) |
Sep 06, 2017 | 7.607 | 7.835 | 7.607 | 7.791 | 20,614 | +0.28(+3.69%) |
Sep 05, 2017 | 7.424 | 7.711 | 7.424 | 7.514 | 16,086 | -0.17(-2.20%) |
Sep 01, 2017 | 7.514 | 7.683 | 7.514 | 7.683 | 10,809 | +0.17(+2.25%) |
Aug 31, 2017 | 7.484 | 7.514 | 7.484 | 7.514 | 3,846 | +0.02(+0.25%) |
Aug 30, 2017 | 7.360 | 7.533 | 7.360 | 7.496 | 4,321 | +0.07(+0.99%) |
Aug 29, 2017 | 7.410 | 7.423 | 7.410 | 7.423 | 1,214 | +0.09(+1.27%) |
Aug 28, 2017 | 7.330 | 7.330 | 7.293 | 7.330 | 4,042 | -0.01(-0.08%) |
Aug 25, 2017 | 7.403 | 7.403 | 7.071 | 7.336 | 23,103 | -0.18(-2.38%) |
Aug 24, 2017 | 7.514 | 7.514 | 7.514 | 7.514 | 237 | -0.15(-1.93%) |
Aug 23, 2017 | 7.391 | 7.699 | 7.268 | 7.662 | 31,141 | +0.28(+3.84%) |
Aug 22, 2017 | 7.323 | 7.391 | 7.323 | 7.379 | 16,592 | +0.10(+1.35%) |
Aug 21, 2017 | 7.268 | 7.280 | 7.249 | 7.280 | 8,598 | +0.01(+0.17%) |
Aug 18, 2017 | 7.231 | 7.268 | 7.225 | 7.268 | 8,312 | +0.24(+3.38%) |
Aug 16, 2017 | 7.030 | 45 | -0.05(-0.75%) | |||
Aug 15, 2017 | 6.960 | 7.145 | 6.960 | 7.083 | 3,599 | +0.07(+0.97%) |
Aug 14, 2017 | 7.151 | 7.176 | 7.015 | 7.015 | 8,414 | -0.22(-2.98%) |
Aug 11, 2017 | 7.280 | 7.280 | 7.075 | 7.231 | 11,512 | -0.05(-0.68%) |
Aug 10, 2017 | 7.311 | 7.311 | 7.280 | 7.280 | 1,438 | +0.22(+3.05%) |
Aug 09, 2017 | 6.978 | 7.114 | 6.892 | 7.065 | 10,369 | +0.00(+0.00%) |
Aug 08, 2017 | 7.151 | 7.151 | 7.022 | 7.065 | 9,637 | -0.05(-0.69%) |
Aug 07, 2017 | 7.200 | 7.354 | 7.108 | 7.114 | 23,298 | -0.22(-2.94%) |
Aug 04, 2017 | 7.299 | 7.330 | 7.268 | 7.330 | 1,013 | +0.05(+0.72%) |
Aug 03, 2017 | 7.330 | 7.330 | 7.277 | 7.277 | 4,568 | -0.30(-3.94%) |
Aug 02, 2017 | 7.206 | 7.875 | 7.132 | 7.576 | 28,227 | +0.25(+3.45%) |
Aug 01, 2017 | 7.083 | 7.323 | 7.083 | 7.323 | 19,716 | +0.23(+3.30%) |
Jul 31, 2017 | 7.163 | 7.166 | 7.052 | 7.089 | 3,615 | +0.08(+1.14%) |
Jul 28, 2017 | 6.941 | 7.009 | 6.941 | 7.009 | 904 | +0.05(+0.71%) |
Jul 27, 2017 | 7.237 | 7.293 | 6.960 | 6.960 | 9,371 | -0.24(-3.28%) |
Jul 26, 2017 | 7.196 | 7.196 | 7.196 | 7.196 | 866 | -0.13(-1.83%) |
Jul 25, 2017 | 7.348 | 7.348 | 7.151 | 7.330 | 12,873 | +0.13(+1.80%) |
Jul 24, 2017 | 7.120 | 7.286 | 6.967 | 7.200 | 2,534 | -0.12(-1.68%) |
Jul 21, 2017 | 7.323 | 7.323 | 7.323 | 7.323 | 948 | +0.18(+2.59%) |
Jul 20, 2017 | 7.139 | 7.139 | 7.139 | 7.139 | 506 | +0.04(+0.52%) |
Jul 19, 2017 | 7.073 | 7.194 | 7.073 | 7.102 | 2,287 | -0.01(-0.17%) |
Jul 18, 2017 | 7.145 | 7.385 | 6.917 | 7.114 | 28,737 | +0.18(+2.67%) |
Jul 17, 2017 | 6.929 | 6.929 | 6.929 | 6.929 | 626 | -0.18(-2.51%) |
Jul 13, 2017 | 7.108 | 9 | +0.14(+2.03%) | |||
Jul 12, 2017 | 7.108 | 7.108 | 6.966 | 6.966 | 516 | -0.14(-1.99%) |
Jul 11, 2017 | 7.108 | 7.108 | 7.108 | 7.108 | 543 | +0.21(+3.04%) |
Jul 10, 2017 | 6.892 | 6.941 | 6.892 | 6.898 | 3,034 | -0.12(-1.75%) |
Jul 06, 2017 | 7.022 | 63 | +0.18(+2.61%) | |||
Jul 05, 2017 | 6.948 | 6.960 | 6.843 | 6.843 | 3,428 | -0.12(-1.68%) |