Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 8.126 | 8.253 | 8.099 | 8.253 | 105,202 | +0.15(+1.90%) |
Sep 28, 2017 | 7.910 | 8.100 | 7.910 | 8.100 | 50,859 | +0.14(+1.71%) |
Sep 27, 2017 | 7.773 | 7.970 | 7.773 | 7.963 | 111,812 | +0.32(+4.20%) |
Sep 26, 2017 | 7.720 | 7.789 | 7.630 | 7.643 | 71,009 | +0.02(+0.22%) |
Sep 25, 2017 | 7.898 | 7.898 | 7.563 | 7.625 | 147,434 | -0.28(-3.59%) |
Sep 22, 2017 | 7.740 | 7.910 | 7.740 | 7.910 | 39,535 | +0.08(+1.08%) |
Sep 21, 2017 | 7.906 | 7.906 | 7.726 | 7.825 | 46,416 | -0.08(-1.04%) |
Sep 20, 2017 | 8.194 | 8.194 | 7.726 | 7.908 | 84,450 | -0.20(-2.44%) |
Sep 19, 2017 | 8.077 | 8.158 | 8.077 | 8.106 | 43,289 | +0.05(+0.57%) |
Sep 18, 2017 | 7.933 | 8.171 | 7.933 | 8.059 | 100,710 | +0.22(+2.76%) |
Sep 15, 2017 | 7.718 | 7.872 | 7.718 | 7.843 | 84,401 | +0.25(+3.24%) |
Sep 14, 2017 | 7.528 | 7.650 | 7.523 | 7.597 | 47,917 | +0.09(+1.15%) |
Sep 13, 2017 | 7.475 | 7.528 | 7.459 | 7.511 | 49,333 | +0.07(+0.89%) |
Sep 12, 2017 | 7.451 | 7.510 | 7.434 | 7.445 | 53,469 | +0.06(+0.75%) |
Sep 11, 2017 | 7.218 | 7.426 | 7.218 | 7.389 | 62,651 | +0.28(+3.97%) |
Sep 08, 2017 | 7.231 | 7.231 | 7.107 | 7.107 | 30,759 | -0.19(-2.62%) |
Sep 07, 2017 | 7.357 | 7.357 | 7.277 | 7.298 | 54,897 | -0.01(-0.09%) |
Sep 06, 2017 | 7.292 | 7.340 | 7.232 | 7.305 | 63,463 | +0.10(+1.34%) |
Sep 05, 2017 | 7.336 | 7.390 | 7.149 | 7.208 | 132,023 | -0.24(-3.17%) |
Sep 01, 2017 | 7.449 | 7.524 | 7.438 | 7.444 | 72,523 | +0.05(+0.67%) |
Aug 31, 2017 | 7.312 | 7.403 | 7.312 | 7.395 | 84,474 | +0.14(+1.89%) |
Aug 30, 2017 | 7.145 | 7.270 | 7.136 | 7.257 | 104,181 | +0.21(+2.95%) |
Aug 29, 2017 | 6.877 | 7.056 | 6.877 | 7.049 | 31,485 | +0.03(+0.41%) |
Aug 28, 2017 | 7.009 | 7.020 | 6.984 | 7.020 | 32,876 | +0.03(+0.41%) |
Aug 25, 2017 | 7.153 | 7.153 | 6.984 | 6.992 | 68,227 | -0.13(-1.87%) |
Aug 24, 2017 | 7.131 | 7.160 | 7.047 | 7.125 | 55,635 | -0.04(-0.55%) |
Aug 23, 2017 | 7.111 | 7.164 | 7.017 | 7.164 | 57,531 | +0.05(+0.76%) |
Aug 22, 2017 | 6.980 | 7.110 | 6.980 | 7.110 | 53,863 | +0.23(+3.30%) |
Aug 21, 2017 | 6.982 | 7.002 | 6.807 | 6.883 | 164,752 | -0.13(-1.84%) |
Aug 18, 2017 | 7.055 | 7.055 | 6.909 | 7.012 | 54,786 | +0.08(+1.11%) |
Aug 17, 2017 | 7.231 | 7.231 | 6.935 | 6.935 | 22,845 | -0.36(-4.94%) |
Aug 16, 2017 | 7.312 | 7.352 | 7.275 | 7.296 | 50,441 | -0.00(-0.02%) |
Aug 15, 2017 | 7.389 | 7.389 | 7.221 | 7.297 | 97,793 | +0.01(+0.07%) |
Aug 14, 2017 | 6.990 | 7.292 | 6.990 | 7.292 | 104,452 | +0.37(+5.34%) |
Aug 11, 2017 | 6.870 | 6.976 | 6.763 | 6.923 | 69,310 | +0.01(+0.11%) |
Aug 10, 2017 | 7.214 | 7.214 | 6.915 | 6.915 | 79,231 | -0.36(-4.95%) |
Aug 09, 2017 | 7.160 | 7.275 | 7.150 | 7.275 | 45,086 | -0.03(-0.37%) |
Aug 08, 2017 | 7.365 | 7.442 | 7.286 | 7.302 | 57,654 | -0.04(-0.61%) |
Aug 07, 2017 | 7.201 | 7.347 | 7.191 | 7.347 | 51,881 | +0.24(+3.40%) |
Aug 04, 2017 | 7.170 | 7.227 | 7.098 | 7.106 | 46,010 | -0.04(-0.57%) |
Aug 03, 2017 | 7.091 | 7.158 | 7.091 | 7.146 | 17,121 | -0.06(-0.77%) |
Aug 02, 2017 | 7.322 | 7.359 | 7.070 | 7.201 | 31,215 | +0.01(+0.19%) |
Aug 01, 2017 | 7.155 | 7.200 | 7.132 | 7.187 | 18,093 | +0.08(+1.10%) |
Jul 31, 2017 | 7.267 | 7.267 | 7.067 | 7.110 | 44,853 | -0.07(-0.93%) |
Jul 28, 2017 | 7.079 | 7.244 | 7.079 | 7.176 | 50,662 | -0.03(-0.42%) |
Jul 27, 2017 | 7.517 | 7.517 | 7.046 | 7.206 | 133,291 | -0.25(-3.33%) |
Jul 26, 2017 | 7.485 | 7.500 | 7.352 | 7.455 | 37,787 | +0.15(+2.10%) |
Jul 25, 2017 | 7.225 | 7.302 | 7.186 | 7.302 | 35,978 | +0.01(+0.14%) |
Jul 24, 2017 | 7.344 | 7.344 | 7.271 | 7.292 | 46,083 | -0.09(-1.16%) |
Jul 21, 2017 | 7.359 | 7.378 | 7.299 | 7.377 | 42,280 | -0.02(-0.33%) |
Jul 20, 2017 | 7.501 | 7.501 | 7.317 | 7.401 | 85,361 | -0.07(-0.95%) |
Jul 19, 2017 | 7.381 | 7.472 | 7.370 | 7.472 | 91,921 | +0.17(+2.34%) |
Jul 18, 2017 | 7.292 | 7.301 | 7.198 | 7.301 | 60,189 | -0.01(-0.11%) |
Jul 17, 2017 | 7.344 | 7.348 | 7.251 | 7.309 | 225,816 | -0.03(-0.44%) |
Jul 14, 2017 | 7.230 | 7.356 | 7.230 | 7.342 | 127,531 | +0.18(+2.53%) |
Jul 13, 2017 | 7.251 | 7.300 | 7.113 | 7.161 | 111,431 | -0.05(-0.66%) |
Jul 12, 2017 | 7.075 | 7.216 | 7.061 | 7.209 | 96,537 | +0.24(+3.44%) |
Jul 11, 2017 | 6.841 | 6.987 | 6.841 | 6.969 | 76,597 | +0.10(+1.50%) |
Jul 10, 2017 | 6.778 | 6.878 | 6.690 | 6.866 | 85,262 | +0.16(+2.36%) |
Jul 07, 2017 | 6.540 | 6.747 | 6.540 | 6.707 | 100,377 | +0.21(+3.30%) |
Jul 06, 2017 | 6.413 | 6.581 | 6.392 | 6.493 | 31,264 | -0.09(-1.42%) |
Jul 05, 2017 | 6.356 | 6.596 | 6.356 | 6.586 | 387,171 | +0.32(+5.07%) |