Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 7.764 | 7.816 | 7.764 | 7.795 | 286,465 | +0.03(+0.40%) |
Sep 28, 2017 | 7.749 | 7.769 | 7.733 | 7.764 | 210,660 | +0.01(+0.07%) |
Sep 27, 2017 | 7.728 | 7.769 | 7.713 | 7.759 | 359,333 | +0.06(+0.80%) |
Sep 26, 2017 | 7.718 | 7.731 | 7.698 | 7.698 | 490,381 | +0.00(+0.00%) |
Sep 25, 2017 | 7.682 | 7.713 | 7.662 | 7.698 | 419,201 | +0.01(+0.07%) |
Sep 22, 2017 | 7.693 | 7.718 | 7.677 | 7.693 | 292,359 | +0.00(+0.00%) |
Sep 21, 2017 | 7.718 | 7.723 | 7.693 | 7.693 | 99,551 | -0.03(-0.40%) |
Sep 20, 2017 | 7.739 | 7.744 | 7.708 | 7.723 | 235,356 | +0.00(+0.00%) |
Sep 19, 2017 | 7.687 | 7.728 | 7.687 | 7.723 | 186,872 | +0.04(+0.47%) |
Sep 18, 2017 | 7.693 | 7.708 | 7.677 | 7.687 | 168,371 | -0.01(-0.13%) |
Sep 15, 2017 | 7.667 | 7.698 | 7.667 | 7.698 | 125,128 | +0.03(+0.33%) |
Sep 14, 2017 | 7.646 | 7.698 | 7.646 | 7.672 | 146,439 | +0.02(+0.20%) |
Sep 13, 2017 | 7.652 | 7.682 | 7.651 | 7.657 | 182,529 | +0.00(+0.00%) |
Sep 12, 2017 | 7.626 | 7.672 | 7.626 | 7.657 | 112,575 | +0.05(+0.67%) |
Sep 11, 2017 | 7.585 | 7.626 | 7.578 | 7.605 | 322,490 | +0.06(+0.82%) |
Sep 08, 2017 | 7.570 | 7.580 | 7.539 | 7.544 | 177,376 | -0.03(-0.34%) |
Sep 07, 2017 | 7.570 | 7.585 | 7.554 | 7.570 | 111,598 | +0.01(+0.07%) |
Sep 06, 2017 | 7.554 | 7.575 | 7.549 | 7.564 | 200,059 | +0.03(+0.34%) |
Sep 05, 2017 | 7.580 | 7.584 | 7.508 | 7.539 | 237,173 | -0.05(-0.68%) |
Sep 01, 2017 | 7.580 | 7.605 | 7.564 | 7.590 | 282,316 | +0.02(+0.27%) |
Aug 31, 2017 | 7.534 | 7.580 | 7.534 | 7.570 | 184,490 | +0.05(+0.68%) |
Aug 30, 2017 | 7.503 | 7.544 | 7.494 | 7.518 | 133,543 | +0.02(+0.27%) |
Aug 29, 2017 | 7.452 | 7.508 | 7.436 | 7.498 | 185,302 | +0.02(+0.27%) |
Aug 28, 2017 | 7.508 | 7.508 | 7.472 | 7.477 | 143,395 | -0.02(-0.27%) |
Aug 25, 2017 | 7.493 | 7.508 | 7.472 | 7.498 | 189,198 | +0.02(+0.27%) |
Aug 24, 2017 | 7.493 | 7.493 | 7.467 | 7.477 | 284,398 | -0.01(-0.14%) |
Aug 23, 2017 | 7.436 | 7.498 | 7.436 | 7.488 | 150,361 | +0.01(+0.07%) |
Aug 22, 2017 | 7.436 | 7.493 | 7.436 | 7.482 | 279,417 | +0.06(+0.76%) |
Aug 21, 2017 | 7.416 | 7.431 | 7.392 | 7.426 | 162,929 | -0.01(-0.14%) |
Aug 18, 2017 | 7.441 | 7.457 | 7.406 | 7.436 | 232,459 | -0.02(-0.21%) |
Aug 17, 2017 | 7.508 | 7.529 | 7.436 | 7.452 | 258,849 | -0.08(-1.02%) |
Aug 16, 2017 | 7.529 | 7.549 | 7.518 | 7.529 | 176,763 | +0.00(+0.00%) |
Aug 15, 2017 | 7.564 | 7.564 | 7.518 | 7.529 | 214,732 | -0.02(-0.20%) |
Aug 14, 2017 | 7.508 | 7.549 | 7.498 | 7.544 | 272,227 | +0.10(+1.38%) |
Aug 11, 2017 | 7.380 | 7.457 | 7.365 | 7.441 | 555,705 | +0.02(+0.21%) |
Aug 10, 2017 | 7.554 | 7.554 | 7.411 | 7.426 | 739,372 | -0.14(-1.90%) |
Aug 09, 2017 | 7.575 | 7.575 | 7.544 | 7.570 | 374,957 | -0.01(-0.07%) |
Aug 08, 2017 | 7.595 | 7.631 | 7.575 | 7.575 | 550,663 | -0.03(-0.34%) |
Aug 07, 2017 | 7.585 | 7.610 | 7.580 | 7.600 | 273,085 | +0.02(+0.20%) |
Aug 04, 2017 | 7.585 | 7.595 | 7.575 | 7.585 | 280,260 | +0.01(+0.13%) |
Aug 03, 2017 | 7.570 | 7.585 | 7.559 | 7.575 | 328,538 | -0.01(-0.07%) |
Aug 02, 2017 | 7.575 | 7.585 | 7.554 | 7.580 | 962,502 | +0.02(+0.20%) |
Aug 01, 2017 | 7.570 | 7.580 | 7.554 | 7.565 | 598,438 | +0.02(+0.20%) |
Jul 31, 2017 | 7.580 | 7.580 | 7.544 | 7.549 | 490,772 | -0.01(-0.07%) |
Jul 28, 2017 | 7.549 | 7.565 | 7.539 | 7.554 | 874,085 | +0.01(+0.14%) |
Jul 27, 2017 | 7.585 | 7.585 | 7.534 | 7.544 | 519,679 | -0.02(-0.27%) |
Jul 26, 2017 | 7.565 | 7.590 | 7.561 | 7.565 | 365,880 | +0.00(+0.00%) |
Jul 25, 2017 | 7.544 | 7.565 | 7.536 | 7.565 | 442,204 | +0.05(+0.61%) |
Jul 24, 2017 | 7.524 | 7.524 | 7.493 | 7.519 | 1,211,890 | +0.03(+0.34%) |
Jul 21, 2017 | 7.493 | 7.493 | 7.473 | 7.493 | 186,420 | -0.02(-0.20%) |
Jul 20, 2017 | 7.513 | 7.519 | 7.498 | 7.508 | 139,017 | +0.00(+0.00%) |
Jul 19, 2017 | 7.478 | 7.513 | 7.473 | 7.508 | 157,391 | +0.04(+0.55%) |
Jul 18, 2017 | 7.457 | 7.473 | 7.447 | 7.467 | 174,082 | -0.01(-0.07%) |
Jul 17, 2017 | 7.483 | 7.488 | 7.457 | 7.473 | 201,436 | +0.00(+0.00%) |
Jul 14, 2017 | 7.416 | 7.478 | 7.416 | 7.473 | 199,686 | +0.05(+0.62%) |
Jul 13, 2017 | 7.416 | 7.432 | 7.401 | 7.427 | 150,198 | +0.04(+0.48%) |
Jul 12, 2017 | 7.386 | 7.427 | 7.386 | 7.391 | 235,788 | +0.02(+0.21%) |
Jul 11, 2017 | 7.365 | 7.376 | 7.335 | 7.376 | 222,849 | +0.01(+0.07%) |
Jul 10, 2017 | 7.335 | 7.376 | 7.309 | 7.370 | 195,763 | +0.03(+0.35%) |
Jul 07, 2017 | 7.314 | 7.345 | 7.304 | 7.345 | 183,266 | +0.05(+0.63%) |
Jul 06, 2017 | 7.330 | 7.330 | 7.284 | 7.299 | 327,875 | -0.04(-0.49%) |
Jul 05, 2017 | 7.324 | 7.355 | 7.304 | 7.335 | 171,814 | +0.01(+0.07%) |