Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 7.289 | 7.440 | 7.280 | 7.440 | 27,640 | +0.11(+1.50%) |
Sep 28, 2017 | 7.470 | 7.470 | 7.330 | 7.330 | 27,771 | -0.22(-2.91%) |
Sep 27, 2017 | 7.380 | 7.550 | 7.380 | 7.550 | 16,615 | +0.04(+0.58%) |
Sep 26, 2017 | 7.400 | 7.550 | 7.360 | 7.506 | 51,595 | -0.04(-0.47%) |
Sep 25, 2017 | 7.550 | 7.550 | 7.510 | 7.542 | 60,157 | -0.06(-0.76%) |
Sep 22, 2017 | 7.721 | 7.740 | 7.600 | 7.600 | 13,871 | -0.18(-2.31%) |
Sep 21, 2017 | 7.780 | 7.780 | 7.748 | 7.780 | 6,971 | +0.14(+1.83%) |
Sep 20, 2017 | 7.760 | 7.760 | 7.630 | 7.640 | 7,868 | +0.04(+0.53%) |
Sep 19, 2017 | 7.600 | 7.683 | 7.560 | 7.600 | 49,583 | -0.01(-0.13%) |
Sep 18, 2017 | 7.650 | 7.840 | 7.610 | 7.610 | 9,855 | +0.13(+1.74%) |
Sep 15, 2017 | 7.520 | 7.584 | 7.480 | 7.480 | 10,735 | -0.02(-0.27%) |
Sep 14, 2017 | 7.460 | 7.540 | 7.460 | 7.500 | 12,490 | -0.05(-0.66%) |
Sep 13, 2017 | 7.576 | 7.680 | 7.550 | 7.550 | 4,661 | -0.11(-1.40%) |
Sep 12, 2017 | 7.646 | 7.657 | 7.646 | 7.657 | 22,890 | -0.05(-0.68%) |
Sep 11, 2017 | 7.599 | 7.710 | 7.580 | 7.710 | 14,569 | +0.25(+3.35%) |
Sep 08, 2017 | 7.480 | 7.600 | 7.440 | 7.460 | 17,256 | -0.03(-0.37%) |
Sep 07, 2017 | 7.487 | 7.614 | 7.470 | 7.488 | 16,343 | -0.22(-2.88%) |
Sep 06, 2017 | 7.710 | 7.710 | 7.670 | 7.710 | 8,087 | +0.13(+1.72%) |
Sep 05, 2017 | 7.800 | 7.800 | 7.580 | 7.580 | 8,663 | -0.26(-3.32%) |
Sep 01, 2017 | 7.840 | 7.840 | 7.800 | 7.840 | 6,888 | +0.07(+0.90%) |
Aug 31, 2017 | 7.614 | 7.770 | 7.600 | 7.770 | 7,458 | +0.17(+2.24%) |
Aug 30, 2017 | 7.628 | 7.740 | 7.600 | 7.600 | 36,435 | -0.08(-1.04%) |
Aug 29, 2017 | 7.595 | 7.680 | 7.590 | 7.680 | 15,495 | +0.12(+1.59%) |
Aug 28, 2017 | 7.560 | 7.560 | 7.560 | 7.560 | 7,887 | -0.14(-1.82%) |
Aug 25, 2017 | 7.700 | 7.700 | 7.600 | 7.700 | 20,154 | +0.10(+1.32%) |
Aug 24, 2017 | 7.627 | 7.640 | 7.600 | 7.600 | 10,721 | +0.13(+1.74%) |
Aug 23, 2017 | 7.560 | 7.560 | 7.470 | 7.470 | 1,536 | +0.03(+0.40%) |
Aug 22, 2017 | 7.450 | 7.560 | 7.440 | 7.440 | 19,963 | -0.05(-0.67%) |
Aug 21, 2017 | 7.490 | 7.490 | 7.360 | 7.490 | 20,444 | +0.11(+1.49%) |
Aug 18, 2017 | 7.510 | 7.510 | 7.380 | 7.380 | 15,970 | -0.21(-2.77%) |
Aug 17, 2017 | 7.480 | 7.590 | 7.440 | 7.590 | 10,319 | -0.13(-1.68%) |
Aug 16, 2017 | 7.720 | 7.720 | 7.720 | 7.720 | 6,795 | +0.01(+0.13%) |
Aug 15, 2017 | 7.560 | 7.710 | 7.510 | 7.710 | 15,727 | +0.02(+0.26%) |
Aug 14, 2017 | 7.670 | 7.710 | 7.510 | 7.690 | 11,851 | +0.25(+3.36%) |
Aug 11, 2017 | 7.600 | 7.600 | 7.440 | 7.440 | 31,036 | -0.27(-3.50%) |
Aug 10, 2017 | 7.550 | 7.710 | 7.510 | 7.710 | 7,185 | -0.07(-0.90%) |
Aug 09, 2017 | 7.740 | 7.780 | 7.670 | 7.780 | 10,373 | -0.12(-1.52%) |
Aug 08, 2017 | 7.780 | 7.970 | 7.740 | 7.900 | 44,449 | +0.16(+2.07%) |
Aug 07, 2017 | 7.800 | 7.820 | 7.740 | 7.740 | 11,166 | -0.06(-0.77%) |
Aug 04, 2017 | 7.910 | 7.800 | 7.800 | 15,853 | -0.11(-1.40%) | |
Aug 03, 2017 | 7.910 | 7.910 | 7.910 | 7.910 | 10,916 | +0.09(+1.16%) |
Aug 02, 2017 | 7.800 | 7.950 | 7.800 | 7.820 | 10,769 | -0.04(-0.51%) |
Aug 01, 2017 | 7.996 | 8.040 | 7.860 | 7.860 | 7,710 | +0.04(+0.51%) |
Jul 31, 2017 | 7.625 | 7.880 | 7.625 | 7.820 | 16,586 | +0.27(+3.58%) |
Jul 28, 2017 | 7.689 | 7.720 | 7.550 | 7.550 | 8,842 | -0.16(-2.08%) |
Jul 27, 2017 | 7.870 | 7.870 | 7.710 | 7.710 | 8,632 | +0.01(+0.13%) |
Jul 26, 2017 | 7.570 | 7.700 | 7.570 | 7.700 | 12,641 | +0.09(+1.18%) |
Jul 25, 2017 | 7.555 | 7.610 | 7.520 | 7.610 | 4,303 | +0.03(+0.40%) |
Jul 24, 2017 | 7.485 | 7.580 | 7.480 | 7.580 | 77,236 | -0.02(-0.26%) |
Jul 21, 2017 | 7.600 | 7.600 | 7.560 | 7.600 | 18,610 | +0.07(+0.93%) |
Jul 20, 2017 | 7.530 | 7.530 | 7.530 | 7.530 | 5,370 | +0.07(+0.91%) |
Jul 19, 2017 | 7.400 | 7.482 | 7.400 | 7.462 | 1,248 | -0.13(-1.69%) |
Jul 18, 2017 | 7.590 | 7.590 | 7.590 | 7.590 | 7,151 | +0.06(+0.80%) |
Jul 17, 2017 | 7.530 | 7.530 | 7.530 | 7.530 | 17,303 | +0.15(+2.03%) |
Jul 14, 2017 | 7.545 | 7.545 | 7.380 | 7.380 | 10,247 | -0.19(-2.51%) |
Jul 13, 2017 | 7.570 | 7.570 | 7.470 | 7.570 | 6,769 | +0.03(+0.40%) |
Jul 12, 2017 | 7.540 | 7.540 | 7.540 | 7.540 | 2,467 | +0.23(+3.15%) |
Jul 11, 2017 | 7.310 | 7.310 | 7.310 | 7.310 | 21,340 | +0.19(+2.67%) |
Jul 07, 2017 | 7.120 | 7.120 | 7.120 | 7,607 | -0.06(-0.84%) | |
Jul 06, 2017 | 7.140 | 7.180 | 7.140 | 7.180 | 10,328 | -0.24(-3.23%) |