Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 7.650 | 7.691 | 7.520 | 7.620 | 397,249 | +0.02(+0.26%) |
Sep 28, 2017 | 7.600 | 7.720 | 7.510 | 7.600 | 538,781 | -0.04(-0.52%) |
Sep 27, 2017 | 7.610 | 7.760 | 7.590 | 7.640 | 609,786 | +0.09(+1.19%) |
Sep 26, 2017 | 7.590 | 7.690 | 7.460 | 7.550 | 530,507 | +0.03(+0.40%) |
Sep 25, 2017 | 7.730 | 7.870 | 7.390 | 7.520 | 894,075 | -0.36(-4.57%) |
Sep 22, 2017 | 7.820 | 7.945 | 7.230 | 7.880 | 1,841,962 | +0.03(+0.38%) |
Sep 21, 2017 | 8.150 | 8.170 | 7.810 | 7.850 | 747,032 | -0.34(-4.09%) |
Sep 20, 2017 | 8.240 | 8.240 | 8.020 | 8.185 | 603,881 | -0.03(-0.30%) |
Sep 19, 2017 | 8.210 | 8.318 | 8.050 | 8.210 | 450,184 | +0.07(+0.86%) |
Sep 18, 2017 | 8.010 | 8.336 | 7.960 | 8.140 | 1,157,758 | +0.25(+3.17%) |
Sep 15, 2017 | 8.260 | 8.430 | 7.880 | 7.890 | 1,584,452 | -0.37(-4.48%) |
Sep 14, 2017 | 8.390 | 8.480 | 7.880 | 8.260 | 1,580,588 | -0.12(-1.43%) |
Sep 13, 2017 | 8.280 | 8.440 | 8.230 | 8.380 | 1,320,616 | +0.19(+2.32%) |
Sep 12, 2017 | 8.010 | 8.216 | 7.900 | 8.190 | 955,054 | +0.21(+2.63%) |
Sep 11, 2017 | 7.780 | 7.985 | 7.780 | 7.980 | 1,119,507 | +0.25(+3.23%) |
Sep 08, 2017 | 7.400 | 7.840 | 7.380 | 7.730 | 1,587,124 | +0.33(+4.46%) |
Sep 07, 2017 | 7.340 | 7.620 | 7.250 | 7.400 | 1,538,240 | +0.10(+1.37%) |
Sep 06, 2017 | 6.830 | 7.320 | 6.750 | 7.300 | 1,643,620 | +0.46(+6.73%) |
Sep 05, 2017 | 6.860 | 6.890 | 6.750 | 6.840 | 1,006,837 | -0.03(-0.44%) |
Sep 01, 2017 | 6.680 | 6.900 | 6.660 | 6.870 | 1,230,233 | +0.19(+2.84%) |
Aug 31, 2017 | 6.600 | 6.695 | 6.551 | 6.680 | 954,375 | +0.12(+1.83%) |
Aug 30, 2017 | 6.490 | 6.600 | 6.470 | 6.560 | 1,257,400 | +0.06(+0.92%) |
Aug 29, 2017 | 6.220 | 6.500 | 6.200 | 6.500 | 916,998 | +0.12(+1.88%) |
Aug 28, 2017 | 6.380 | 6.430 | 6.350 | 6.380 | 334,955 | +0.00(+0.00%) |
Aug 25, 2017 | 6.350 | 6.400 | 6.300 | 6.380 | 492,942 | +0.08(+1.27%) |
Aug 24, 2017 | 6.310 | 6.400 | 6.250 | 6.300 | 648,285 | -0.03(-0.47%) |
Aug 23, 2017 | 6.250 | 6.400 | 6.159 | 6.330 | 886,627 | +0.11(+1.77%) |
Aug 22, 2017 | 6.380 | 6.590 | 6.110 | 6.220 | 2,587,218 | +0.03(+0.48%) |
Aug 21, 2017 | 6.220 | 6.260 | 6.050 | 6.190 | 659,920 | -0.03(-0.48%) |
Aug 18, 2017 | 6.150 | 6.290 | 6.100 | 6.220 | 285,924 | +0.08(+1.30%) |
Aug 17, 2017 | 6.240 | 6.300 | 6.119 | 6.140 | 239,073 | -0.14(-2.23%) |
Aug 16, 2017 | 6.200 | 6.310 | 6.150 | 6.280 | 285,437 | +0.13(+2.11%) |
Aug 15, 2017 | 6.180 | 6.186 | 6.105 | 6.150 | 117,155 | +0.00(+0.00%) |
Aug 14, 2017 | 6.150 | 6.210 | 6.120 | 6.150 | 190,921 | +0.04(+0.65%) |
Aug 11, 2017 | 6.100 | 6.150 | 6.050 | 6.110 | 232,549 | +0.02(+0.33%) |
Aug 10, 2017 | 6.190 | 6.230 | 6.045 | 6.090 | 322,495 | -0.15(-2.40%) |
Aug 09, 2017 | 6.250 | 6.340 | 6.225 | 6.240 | 220,798 | -0.04(-0.64%) |
Aug 08, 2017 | 6.320 | 6.360 | 6.220 | 6.280 | 245,223 | -0.06(-0.95%) |
Aug 07, 2017 | 6.100 | 6.345 | 6.100 | 6.340 | 452,290 | +0.23(+3.76%) |
Aug 04, 2017 | 6.100 | 6.160 | 6.050 | 6.110 | 340,622 | +0.00(+0.00%) |
Aug 03, 2017 | 6.100 | 6.150 | 6.040 | 6.110 | 493,183 | +0.06(+0.99%) |
Aug 02, 2017 | 6.260 | 6.270 | 6.050 | 6.050 | 941,575 | -0.21(-3.35%) |
Aug 01, 2017 | 6.320 | 6.320 | 6.214 | 6.260 | 238,731 | -0.02(-0.32%) |
Jul 31, 2017 | 6.385 | 6.260 | 6.280 | 320,148 | -0.08(-1.26%) | |
Jul 28, 2017 | 6.300 | 6.360 | 6.211 | 6.360 | 438,165 | +0.08(+1.27%) |
Jul 27, 2017 | 6.350 | 6.410 | 6.200 | 6.280 | 460,029 | -0.08(-1.26%) |
Jul 26, 2017 | 6.350 | 6.420 | 6.310 | 6.360 | 312,728 | +0.01(+0.16%) |
Jul 25, 2017 | 6.390 | 6.440 | 6.310 | 6.350 | 292,319 | -0.03(-0.47%) |
Jul 24, 2017 | 6.490 | 6.490 | 6.370 | 6.380 | 300,659 | -0.10(-1.54%) |
Jul 21, 2017 | 6.530 | 6.590 | 6.430 | 6.480 | 247,193 | -0.09(-1.37%) |
Jul 20, 2017 | 6.630 | 6.511 | 6.570 | 461,385 | +0.00(+0.00%) | |
Jul 19, 2017 | 6.600 | 6.660 | 6.530 | 6.570 | 1,709,225 | +0.19(+2.98%) |
Jul 18, 2017 | 6.220 | 6.420 | 6.220 | 6.380 | 619,005 | +0.12(+1.92%) |
Jul 17, 2017 | 6.240 | 6.350 | 6.170 | 6.260 | 343,037 | -0.02(-0.32%) |
Jul 14, 2017 | 6.120 | 6.320 | 6.060 | 6.280 | 651,027 | +0.20(+3.29%) |
Jul 13, 2017 | 6.150 | 6.170 | 6.020 | 6.080 | 238,767 | -0.03(-0.49%) |
Jul 12, 2017 | 6.120 | 6.190 | 6.010 | 6.110 | 454,944 | +0.02(+0.33%) |
Jul 11, 2017 | 6.150 | 6.340 | 6.020 | 6.090 | 555,324 | -0.03(-0.49%) |
Jul 10, 2017 | 6.200 | 6.250 | 6.100 | 6.120 | 531,002 | -0.08(-1.29%) |
Jul 07, 2017 | 6.300 | 6.315 | 6.190 | 6.200 | 534,958 | -0.10(-1.59%) |
Jul 06, 2017 | 6.310 | 6.380 | 6.245 | 6.300 | 400,853 | -0.09(-1.41%) |
Jul 05, 2017 | 6.370 | 6.440 | 6.290 | 6.390 | 281,402 | +0.04(+0.63%) |