Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 7.661 | 7.677 | 7.623 | 7.634 | 112,223 | -0.06(-0.77%) |
Sep 28, 2017 | 7.720 | 7.737 | 7.634 | 7.693 | 93,589 | -0.06(-0.77%) |
Sep 27, 2017 | 7.666 | 7.769 | 7.645 | 7.753 | 82,665 | +0.09(+1.20%) |
Sep 26, 2017 | 7.650 | 7.693 | 7.645 | 7.661 | 73,173 | -0.02(-0.28%) |
Sep 25, 2017 | 7.715 | 7.715 | 7.650 | 7.682 | 39,050 | -0.01(-0.14%) |
Sep 22, 2017 | 7.693 | 7.731 | 7.655 | 7.693 | 69,614 | +0.01(+0.07%) |
Sep 21, 2017 | 7.682 | 7.716 | 7.645 | 7.688 | 70,594 | +0.01(+0.14%) |
Sep 20, 2017 | 7.715 | 7.729 | 7.637 | 7.677 | 55,180 | -0.03(-0.35%) |
Sep 19, 2017 | 7.645 | 7.758 | 7.639 | 7.704 | 70,506 | +0.06(+0.78%) |
Sep 18, 2017 | 7.515 | 7.699 | 7.515 | 7.645 | 75,664 | +0.10(+1.36%) |
Sep 15, 2017 | 7.531 | 7.580 | 7.479 | 7.542 | 324,727 | +0.02(+0.29%) |
Sep 14, 2017 | 7.477 | 7.558 | 7.422 | 7.520 | 57,307 | +0.03(+0.36%) |
Sep 13, 2017 | 7.542 | 7.590 | 7.487 | 7.493 | 66,244 | -0.07(-0.86%) |
Sep 12, 2017 | 7.661 | 7.661 | 7.542 | 7.558 | 72,311 | -0.07(-0.85%) |
Sep 11, 2017 | 7.699 | 7.707 | 7.617 | 7.623 | 52,784 | -0.03(-0.42%) |
Sep 08, 2017 | 7.628 | 7.666 | 7.601 | 7.655 | 74,982 | +0.01(+0.14%) |
Sep 07, 2017 | 7.666 | 7.699 | 7.617 | 7.645 | 44,672 | +0.00(+0.00%) |
Sep 06, 2017 | 7.677 | 7.710 | 7.623 | 7.645 | 54,791 | -0.02(-0.21%) |
Sep 05, 2017 | 7.780 | 7.802 | 7.639 | 7.661 | 79,869 | -0.09(-1.12%) |
Sep 01, 2017 | 7.682 | 7.802 | 7.643 | 7.747 | 129,160 | +0.07(+0.85%) |
Aug 31, 2017 | 7.645 | 7.742 | 7.645 | 7.682 | 65,365 | +0.05(+0.71%) |
Aug 30, 2017 | 7.607 | 7.639 | 7.600 | 7.628 | 44,750 | +0.02(+0.28%) |
Aug 29, 2017 | 7.699 | 7.720 | 7.590 | 7.607 | 89,737 | -0.11(-1.47%) |
Aug 28, 2017 | 7.737 | 7.737 | 7.699 | 7.720 | 32,010 | +0.00(+0.00%) |
Aug 25, 2017 | 7.731 | 7.764 | 7.720 | 7.720 | 55,195 | +0.00(+0.00%) |
Aug 24, 2017 | 7.742 | 7.794 | 7.720 | 7.720 | 93,369 | +0.00(+0.00%) |
Aug 23, 2017 | 7.720 | 7.796 | 7.704 | 7.720 | 91,307 | +0.01(+0.07%) |
Aug 22, 2017 | 7.715 | 7.726 | 7.710 | 7.715 | 58,453 | +0.01(+0.14%) |
Aug 21, 2017 | 7.704 | 7.748 | 7.688 | 7.704 | 50,435 | -0.01(-0.07%) |
Aug 18, 2017 | 7.612 | 7.743 | 7.566 | 7.710 | 163,585 | +0.06(+0.78%) |
Aug 17, 2017 | 7.737 | 7.867 | 7.639 | 7.650 | 166,376 | -0.11(-1.40%) |
Aug 16, 2017 | 7.791 | 7.883 | 7.747 | 7.758 | 229,206 | -0.03(-0.35%) |
Aug 15, 2017 | 7.850 | 7.850 | 7.720 | 7.785 | 156,164 | -0.06(-0.76%) |
Aug 14, 2017 | 7.737 | 7.899 | 7.737 | 7.845 | 170,616 | +0.11(+1.40%) |
Aug 11, 2017 | 7.693 | 7.747 | 7.558 | 7.737 | 181,255 | +0.04(+0.56%) |
Aug 10, 2017 | 7.730 | 7.820 | 7.688 | 7.693 | 216,561 | -0.03(-0.34%) |
Aug 09, 2017 | 7.720 | 7.768 | 7.640 | 7.720 | 278,006 | +0.04(+0.48%) |
Aug 08, 2017 | 7.640 | 7.948 | 7.640 | 7.683 | 535,497 | +0.06(+0.84%) |
Aug 07, 2017 | 7.932 | 8.171 | 7.481 | 7.619 | 650,232 | +0.21(+2.79%) |
Aug 04, 2017 | 7.497 | 7.370 | 7.412 | 80,989 | +0.02(+0.22%) | |
Aug 03, 2017 | 7.444 | 7.476 | 7.380 | 7.396 | 47,305 | -0.04(-0.57%) |
Aug 02, 2017 | 7.417 | 7.497 | 7.417 | 7.439 | 184,472 | +0.04(+0.50%) |
Aug 01, 2017 | 7.386 | 7.406 | 7.356 | 7.402 | 25,811 | +0.02(+0.22%) |
Jul 31, 2017 | 7.322 | 7.465 | 7.322 | 7.386 | 55,681 | +0.08(+1.16%) |
Jul 28, 2017 | 7.290 | 7.317 | 7.242 | 7.301 | 109,138 | +0.01(+0.15%) |
Jul 27, 2017 | 7.348 | 7.348 | 7.279 | 7.290 | 74,004 | -0.06(-0.79%) |
Jul 26, 2017 | 7.348 | 7.396 | 7.343 | 7.348 | 31,863 | +0.00(+0.00%) |
Jul 25, 2017 | 7.455 | 7.455 | 7.327 | 7.348 | 58,357 | -0.06(-0.79%) |
Jul 24, 2017 | 7.465 | 7.465 | 7.338 | 7.407 | 33,394 | -0.03(-0.43%) |
Jul 21, 2017 | 7.577 | 7.577 | 7.428 | 7.439 | 87,433 | -0.08(-1.06%) |
Jul 20, 2017 | 7.524 | 7.534 | 7.481 | 7.518 | 31,507 | -0.01(-0.14%) |
Jul 19, 2017 | 7.497 | 7.587 | 7.492 | 7.529 | 39,266 | +0.03(+0.42%) |
Jul 18, 2017 | 7.513 | 7.513 | 7.492 | 7.497 | 32,165 | -0.03(-0.42%) |
Jul 17, 2017 | 7.508 | 7.545 | 7.465 | 7.529 | 38,692 | +0.05(+0.64%) |
Jul 14, 2017 | 7.460 | 7.497 | 7.444 | 7.481 | 24,620 | +0.02(+0.21%) |
Jul 13, 2017 | 7.518 | 7.518 | 7.428 | 7.465 | 22,266 | -0.05(-0.64%) |
Jul 12, 2017 | 7.502 | 7.529 | 7.470 | 7.513 | 38,724 | +0.04(+0.50%) |
Jul 11, 2017 | 7.444 | 7.577 | 7.317 | 7.476 | 113,763 | +0.03(+0.36%) |
Jul 10, 2017 | 7.481 | 7.508 | 7.439 | 7.449 | 66,036 | -0.03(-0.43%) |
Jul 07, 2017 | 7.439 | 7.492 | 7.407 | 7.481 | 64,140 | +0.03(+0.43%) |
Jul 06, 2017 | 7.476 | 7.476 | 7.417 | 7.449 | 52,038 | -0.06(-0.78%) |
Jul 05, 2017 | 7.428 | 7.521 | 7.402 | 7.508 | 83,138 | +0.06(+0.78%) |