Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 7.488 | 7.500 | 7.464 | 7.464 | 102,070 | -0.02(-0.24%) |
Sep 28, 2017 | 7.476 | 7.500 | 7.440 | 7.482 | 132,184 | +0.01(+0.16%) |
Sep 27, 2017 | 7.476 | 7.505 | 7.428 | 7.470 | 117,011 | -0.01(-0.16%) |
Sep 26, 2017 | 7.446 | 7.524 | 7.446 | 7.482 | 81,375 | +0.03(+0.40%) |
Sep 25, 2017 | 7.458 | 7.495 | 7.452 | 7.452 | 126,219 | -0.02(-0.24%) |
Sep 22, 2017 | 7.494 | 7.512 | 7.464 | 7.470 | 63,502 | +0.00(+0.00%) |
Sep 21, 2017 | 7.488 | 7.500 | 7.458 | 7.470 | 101,541 | -0.03(-0.40%) |
Sep 20, 2017 | 7.542 | 7.542 | 7.458 | 7.500 | 154,620 | +0.00(+0.00%) |
Sep 19, 2017 | 7.512 | 7.521 | 7.476 | 7.500 | 167,817 | -0.02(-0.24%) |
Sep 18, 2017 | 7.506 | 7.542 | 7.452 | 7.518 | 221,770 | +0.01(+0.08%) |
Sep 15, 2017 | 7.518 | 7.539 | 7.476 | 7.512 | 95,606 | -0.01(-0.08%) |
Sep 14, 2017 | 7.524 | 7.524 | 7.464 | 7.518 | 133,008 | +0.02(+0.24%) |
Sep 13, 2017 | 7.512 | 7.522 | 7.470 | 7.500 | 153,067 | -0.02(-0.24%) |
Sep 12, 2017 | 7.589 | 7.589 | 7.494 | 7.518 | 141,364 | -0.05(-0.63%) |
Sep 11, 2017 | 7.571 | 7.595 | 7.560 | 7.566 | 106,064 | +0.01(+0.16%) |
Sep 08, 2017 | 7.571 | 7.595 | 7.542 | 7.554 | 138,609 | -0.02(-0.31%) |
Sep 07, 2017 | 7.542 | 7.589 | 7.530 | 7.577 | 194,231 | +0.06(+0.79%) |
Sep 06, 2017 | 7.548 | 7.560 | 7.518 | 7.518 | 68,005 | +0.00(+0.00%) |
Sep 05, 2017 | 7.589 | 7.607 | 7.506 | 7.518 | 132,102 | -0.06(-0.79%) |
Sep 01, 2017 | 7.589 | 7.625 | 7.572 | 7.577 | 108,972 | -0.02(-0.31%) |
Aug 31, 2017 | 7.595 | 7.661 | 7.577 | 7.601 | 100,165 | +0.01(+0.16%) |
Aug 30, 2017 | 7.548 | 7.589 | 7.536 | 7.589 | 79,255 | +0.04(+0.55%) |
Aug 29, 2017 | 7.554 | 7.571 | 7.500 | 7.548 | 76,409 | -0.02(-0.24%) |
Aug 28, 2017 | 7.560 | 7.601 | 7.560 | 7.566 | 106,474 | -0.01(-0.16%) |
Aug 25, 2017 | 7.589 | 7.589 | 7.550 | 7.577 | 64,667 | +0.02(+0.24%) |
Aug 24, 2017 | 7.601 | 7.601 | 7.548 | 7.560 | 68,199 | -0.02(-0.31%) |
Aug 23, 2017 | 7.512 | 7.607 | 7.512 | 7.583 | 95,011 | +0.08(+1.11%) |
Aug 22, 2017 | 7.488 | 7.536 | 7.464 | 7.500 | 87,110 | +0.04(+0.56%) |
Aug 21, 2017 | 7.446 | 7.470 | 7.441 | 7.458 | 61,467 | +0.01(+0.08%) |
Aug 18, 2017 | 7.470 | 7.506 | 7.446 | 7.452 | 68,439 | -0.03(-0.40%) |
Aug 17, 2017 | 7.500 | 7.530 | 7.477 | 7.482 | 106,531 | -0.04(-0.48%) |
Aug 16, 2017 | 7.464 | 7.518 | 7.458 | 7.518 | 67,333 | +0.04(+0.56%) |
Aug 15, 2017 | 7.405 | 7.476 | 7.405 | 7.476 | 82,292 | +0.07(+0.96%) |
Aug 14, 2017 | 7.446 | 7.505 | 7.405 | 7.405 | 132,857 | -0.02(-0.32%) |
Aug 11, 2017 | 7.334 | 7.464 | 7.239 | 7.428 | 330,529 | +0.12(+1.62%) |
Aug 10, 2017 | 7.440 | 7.440 | 7.304 | 7.310 | 163,738 | -0.15(-1.98%) |
Aug 09, 2017 | 7.476 | 7.476 | 7.440 | 7.458 | 143,489 | -0.01(-0.08%) |
Aug 08, 2017 | 7.488 | 7.499 | 7.452 | 7.464 | 99,028 | -0.04(-0.55%) |
Aug 07, 2017 | 7.517 | 7.547 | 7.482 | 7.505 | 141,252 | -0.01(-0.08%) |
Aug 04, 2017 | 7.559 | 7.559 | 7.511 | 7.511 | 82,749 | -0.04(-0.47%) |
Aug 03, 2017 | 7.553 | 7.572 | 7.529 | 7.547 | 77,563 | +0.01(+0.16%) |
Aug 02, 2017 | 7.606 | 7.606 | 7.511 | 7.535 | 97,271 | -0.05(-0.70%) |
Aug 01, 2017 | 7.553 | 7.606 | 7.541 | 7.588 | 101,447 | +0.07(+0.86%) |
Jul 31, 2017 | 7.541 | 7.553 | 7.517 | 7.523 | 138,639 | -0.02(-0.31%) |
Jul 28, 2017 | 7.505 | 7.547 | 7.499 | 7.547 | 108,324 | +0.04(+0.47%) |
Jul 27, 2017 | 7.541 | 7.553 | 7.488 | 7.511 | 99,800 | -0.03(-0.39%) |
Jul 26, 2017 | 7.511 | 7.559 | 7.505 | 7.541 | 81,766 | +0.01(+0.16%) |
Jul 25, 2017 | 7.529 | 7.541 | 7.482 | 7.529 | 185,229 | -0.01(-0.16%) |
Jul 24, 2017 | 7.564 | 7.564 | 7.511 | 7.541 | 122,643 | -0.02(-0.31%) |
Jul 21, 2017 | 7.553 | 7.564 | 7.523 | 7.564 | 95,609 | +0.04(+0.47%) |
Jul 20, 2017 | 7.582 | 7.582 | 7.523 | 7.529 | 133,183 | -0.04(-0.55%) |
Jul 19, 2017 | 7.482 | 7.570 | 7.458 | 7.570 | 89,733 | +0.11(+1.43%) |
Jul 18, 2017 | 7.505 | 7.505 | 7.428 | 7.464 | 128,273 | -0.04(-0.47%) |
Jul 17, 2017 | 7.447 | 7.499 | 7.405 | 7.499 | 198,199 | +0.07(+0.95%) |
Jul 14, 2017 | 7.370 | 7.429 | 7.359 | 7.429 | 113,883 | +0.09(+1.28%) |
Jul 13, 2017 | 7.353 | 7.355 | 7.311 | 7.335 | 135,861 | -0.02(-0.24%) |
Jul 12, 2017 | 7.329 | 7.371 | 7.294 | 7.353 | 148,656 | +0.06(+0.89%) |
Jul 11, 2017 | 7.329 | 7.329 | 7.264 | 7.288 | 161,822 | -0.02(-0.24%) |
Jul 10, 2017 | 7.329 | 7.358 | 7.288 | 7.305 | 135,046 | -0.04(-0.48%) |
Jul 07, 2017 | 7.288 | 7.341 | 7.264 | 7.341 | 162,446 | +0.05(+0.73%) |
Jul 06, 2017 | 7.411 | 7.417 | 7.235 | 7.288 | 384,227 | -0.16(-2.13%) |
Jul 05, 2017 | 7.494 | 7.494 | 7.405 | 7.447 | 131,745 | -0.03(-0.39%) |