Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 7.102 | 7.197 | 6.673 | 6.721 | 647,542 | -0.43(-6.00%) |
Sep 28, 2017 | 7.102 | 7.245 | 7.054 | 7.150 | 388,214 | +0.05(+0.67%) |
Sep 27, 2017 | 7.054 | 7.102 | 6.959 | 7.102 | 509,609 | +0.05(+0.68%) |
Sep 26, 2017 | 6.864 | 7.102 | 6.673 | 7.054 | 464,281 | +0.29(+4.23%) |
Sep 25, 2017 | 6.911 | 7.007 | 6.673 | 6.768 | 613,415 | -0.14(-2.07%) |
Sep 22, 2017 | 7.102 | 7.150 | 6.816 | 6.911 | 397,762 | -0.14(-2.03%) |
Sep 21, 2017 | 7.340 | 7.483 | 6.864 | 7.054 | 565,283 | -0.29(-3.90%) |
Sep 20, 2017 | 7.293 | 7.674 | 7.245 | 7.340 | 793,628 | +0.00(+0.00%) |
Sep 19, 2017 | 7.293 | 7.340 | 7.197 | 7.340 | 268,906 | +0.10(+1.32%) |
Sep 18, 2017 | 7.245 | 7.388 | 7.173 | 7.245 | 1,225,755 | +0.10(+1.33%) |
Sep 15, 2017 | 6.721 | 7.197 | 6.673 | 7.150 | 830,545 | +0.43(+6.38%) |
Sep 14, 2017 | 6.816 | 7.054 | 6.673 | 6.721 | 1,125,818 | +0.19(+2.92%) |
Sep 13, 2017 | 6.911 | 6.921 | 6.196 | 6.530 | 1,863,859 | -0.43(-6.16%) |
Sep 12, 2017 | 7.293 | 7.293 | 6.864 | 6.959 | 1,006,355 | -0.24(-3.31%) |
Sep 11, 2017 | 7.483 | 7.531 | 7.197 | 7.197 | 625,495 | -0.24(-3.21%) |
Sep 08, 2017 | 7.197 | 7.459 | 7.150 | 7.436 | 713,877 | +0.19(+2.63%) |
Sep 07, 2017 | 7.626 | 7.817 | 7.126 | 7.245 | 766,133 | -0.29(-3.80%) |
Sep 06, 2017 | 7.483 | 7.674 | 7.340 | 7.531 | 425,929 | +0.19(+2.60%) |
Sep 05, 2017 | 7.626 | 7.698 | 7.221 | 7.340 | 583,625 | -0.24(-3.14%) |
Sep 01, 2017 | 7.674 | 7.698 | 7.531 | 7.579 | 328,635 | -0.10(-1.24%) |
Aug 31, 2017 | 7.722 | 7.865 | 7.579 | 7.674 | 562,985 | +0.05(+0.62%) |
Aug 30, 2017 | 7.865 | 7.865 | 7.531 | 7.626 | 454,859 | -0.29(-3.61%) |
Aug 29, 2017 | 7.722 | 7.936 | 7.531 | 7.912 | 370,393 | +0.05(+0.61%) |
Aug 28, 2017 | 8.008 | 8.031 | 7.769 | 7.865 | 413,568 | -0.14(-1.79%) |
Aug 25, 2017 | 8.008 | 7.388 | 8.008 | 1,320,262 | +0.62(+8.39%) | |
Aug 24, 2017 | 7.483 | 7.531 | 7.293 | 7.388 | 288,543 | -0.05(-0.64%) |
Aug 23, 2017 | 7.531 | 7.674 | 7.388 | 7.436 | 711,079 | -0.14(-1.89%) |
Aug 22, 2017 | 7.293 | 7.602 | 7.293 | 7.579 | 722,021 | +0.29(+3.92%) |
Aug 21, 2017 | 7.197 | 7.388 | 7.102 | 7.293 | 494,132 | +0.10(+1.32%) |
Aug 18, 2017 | 7.150 | 7.340 | 7.150 | 7.197 | 277,390 | -0.05(-0.66%) |
Aug 17, 2017 | 7.436 | 7.650 | 7.197 | 7.245 | 565,155 | -0.19(-2.56%) |
Aug 16, 2017 | 7.293 | 7.722 | 7.221 | 7.436 | 1,310,557 | +0.29(+4.00%) |
Aug 15, 2017 | 7.340 | 7.483 | 7.102 | 7.150 | 588,579 | -0.19(-2.60%) |
Aug 14, 2017 | 7.102 | 7.483 | 7.007 | 7.340 | 530,174 | +0.33(+4.76%) |
Aug 11, 2017 | 6.768 | 7.102 | 6.673 | 7.007 | 386,759 | +0.14(+2.08%) |
Aug 10, 2017 | 6.911 | 7.102 | 6.816 | 6.864 | 422,195 | -0.10(-1.37%) |
Aug 09, 2017 | 7.007 | 7.102 | 6.864 | 6.959 | 409,736 | -0.14(-2.01%) |
Aug 08, 2017 | 7.197 | 7.340 | 7.054 | 7.102 | 516,835 | -0.14(-1.97%) |
Aug 07, 2017 | 7.197 | 7.340 | 7.126 | 7.245 | 520,677 | +0.10(+1.33%) |
Aug 04, 2017 | 7.102 | 7.340 | 7.007 | 7.150 | 559,490 | +0.14(+2.04%) |
Aug 03, 2017 | 7.102 | 7.293 | 6.935 | 7.007 | 408,138 | -0.10(-1.34%) |
Aug 02, 2017 | 6.959 | 7.173 | 6.864 | 7.102 | 482,246 | +0.05(+0.68%) |
Aug 01, 2017 | 6.959 | 7.150 | 6.911 | 7.054 | 533,542 | +0.19(+2.78%) |
Jul 31, 2017 | 6.816 | 6.959 | 6.816 | 6.864 | 357,065 | +0.05(+0.70%) |
Jul 28, 2017 | 6.673 | 6.911 | 6.673 | 6.816 | 341,740 | +0.14(+2.14%) |
Jul 27, 2017 | 7.197 | 7.197 | 6.625 | 6.673 | 520,709 | -0.52(-7.28%) |
Jul 26, 2017 | 7.293 | 7.293 | 6.959 | 7.197 | 547,819 | -0.05(-0.66%) |
Jul 25, 2017 | 6.864 | 7.388 | 6.768 | 7.245 | 849,467 | +0.62(+9.35%) |
Jul 24, 2017 | 6.578 | 7.007 | 6.435 | 6.625 | 758,820 | -0.29(-4.14%) |
Jul 21, 2017 | 7.007 | 7.007 | 6.649 | 6.911 | 596,555 | +0.00(+0.00%) |
Jul 20, 2017 | 7.102 | 6.864 | 6.911 | 656,519 | -0.14(-2.03%) | |
Jul 19, 2017 | 7.007 | 7.245 | 6.959 | 7.054 | 925,463 | +0.10(+1.37%) |
Jul 18, 2017 | 7.102 | 7.197 | 6.911 | 6.959 | 419,834 | -0.19(-2.67%) |
Jul 17, 2017 | 7.245 | 7.293 | 7.078 | 7.150 | 398,553 | -0.10(-1.32%) |
Jul 14, 2017 | 7.245 | 7.340 | 7.007 | 7.245 | 626,548 | -0.05(-0.65%) |
Jul 13, 2017 | 6.959 | 7.388 | 6.959 | 7.293 | 1,297,049 | +0.38(+5.52%) |
Jul 12, 2017 | 6.578 | 6.911 | 6.578 | 6.911 | 1,020,252 | +0.33(+5.07%) |
Jul 11, 2017 | 6.196 | 6.673 | 6.196 | 6.578 | 508,630 | +0.33(+5.34%) |
Jul 10, 2017 | 6.339 | 6.435 | 6.196 | 6.244 | 460,298 | -0.24(-3.68%) |
Jul 07, 2017 | 6.387 | 6.530 | 6.173 | 6.482 | 507,290 | +0.10(+1.49%) |
Jul 06, 2017 | 6.578 | 6.649 | 6.387 | 6.387 | 521,690 | -0.24(-3.60%) |
Jul 05, 2017 | 6.864 | 6.911 | 6.578 | 6.625 | 926,572 | -0.19(-2.80%) |