Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 7.648 | 7.675 | 7.622 | 7.675 | 288,999 | +0.04(+0.56%) |
Sep 28, 2017 | 7.611 | 7.648 | 7.569 | 7.632 | 272,800 | +0.03(+0.42%) |
Sep 27, 2017 | 7.638 | 7.642 | 7.563 | 7.600 | 219,829 | -0.04(-0.55%) |
Sep 26, 2017 | 7.579 | 7.659 | 7.574 | 7.643 | 295,354 | +0.04(+0.56%) |
Sep 25, 2017 | 7.627 | 7.627 | 7.552 | 7.600 | 321,357 | -0.03(-0.35%) |
Sep 22, 2017 | 7.606 | 7.638 | 7.579 | 7.627 | 178,185 | +0.04(+0.49%) |
Sep 21, 2017 | 7.574 | 7.617 | 7.563 | 7.590 | 214,718 | +0.01(+0.14%) |
Sep 20, 2017 | 7.532 | 7.590 | 7.532 | 7.579 | 277,667 | +0.03(+0.35%) |
Sep 19, 2017 | 7.579 | 7.590 | 7.526 | 7.553 | 437,561 | +0.02(+0.32%) |
Sep 18, 2017 | 7.555 | 7.555 | 7.518 | 7.529 | 244,003 | -0.02(-0.21%) |
Sep 15, 2017 | 7.545 | 7.582 | 7.508 | 7.545 | 259,256 | -0.03(-0.35%) |
Sep 14, 2017 | 7.518 | 7.587 | 7.489 | 7.571 | 285,407 | +0.05(+0.70%) |
Sep 13, 2017 | 7.524 | 7.529 | 7.492 | 7.518 | 118,645 | -0.01(-0.14%) |
Sep 12, 2017 | 7.524 | 7.550 | 7.476 | 7.529 | 253,547 | +0.02(+0.28%) |
Sep 11, 2017 | 7.503 | 7.529 | 7.466 | 7.508 | 220,654 | +0.02(+0.28%) |
Sep 08, 2017 | 7.460 | 7.524 | 7.450 | 7.487 | 129,122 | +0.01(+0.14%) |
Sep 07, 2017 | 7.460 | 7.497 | 7.439 | 7.476 | 106,787 | +0.02(+0.28%) |
Sep 06, 2017 | 7.487 | 7.508 | 7.439 | 7.455 | 178,589 | -0.01(-0.14%) |
Sep 05, 2017 | 7.518 | 7.526 | 7.447 | 7.466 | 221,773 | -0.04(-0.56%) |
Sep 01, 2017 | 7.529 | 7.545 | 7.497 | 7.508 | 274,394 | +0.00(+0.00%) |
Aug 31, 2017 | 7.534 | 7.576 | 7.497 | 7.508 | 409,777 | -0.02(-0.21%) |
Aug 30, 2017 | 7.503 | 7.550 | 7.497 | 7.524 | 135,289 | +0.02(+0.28%) |
Aug 29, 2017 | 7.487 | 7.560 | 7.487 | 7.503 | 270,037 | -0.02(-0.28%) |
Aug 28, 2017 | 7.518 | 7.576 | 7.503 | 7.524 | 176,701 | +0.02(+0.21%) |
Aug 25, 2017 | 7.471 | 7.550 | 7.471 | 7.508 | 265,321 | +0.04(+0.56%) |
Aug 24, 2017 | 7.471 | 7.492 | 7.460 | 7.466 | 367,165 | +0.01(+0.07%) |
Aug 23, 2017 | 7.450 | 7.503 | 7.445 | 7.460 | 296,094 | -0.01(-0.07%) |
Aug 22, 2017 | 7.450 | 7.503 | 7.450 | 7.466 | 200,429 | +0.02(+0.28%) |
Aug 21, 2017 | 7.471 | 7.484 | 7.429 | 7.445 | 243,632 | -0.02(-0.21%) |
Aug 18, 2017 | 7.413 | 7.486 | 7.402 | 7.460 | 291,173 | +0.04(+0.50%) |
Aug 17, 2017 | 7.450 | 7.476 | 7.402 | 7.424 | 464,391 | +0.00(+0.00%) |
Aug 16, 2017 | 7.424 | 7.445 | 7.371 | 7.424 | 382,530 | +0.03(+0.39%) |
Aug 15, 2017 | 7.426 | 7.452 | 7.348 | 7.395 | 788,549 | +0.02(+0.21%) |
Aug 14, 2017 | 7.321 | 7.452 | 7.321 | 7.379 | 460,912 | +0.08(+1.07%) |
Aug 11, 2017 | 7.379 | 7.389 | 7.268 | 7.300 | 461,191 | -0.08(-1.06%) |
Aug 10, 2017 | 7.447 | 7.452 | 7.379 | 7.379 | 452,054 | -0.08(-1.12%) |
Aug 09, 2017 | 7.416 | 7.504 | 7.416 | 7.463 | 359,496 | +0.04(+0.56%) |
Aug 08, 2017 | 7.457 | 7.458 | 7.416 | 7.421 | 210,193 | -0.04(-0.49%) |
Aug 07, 2017 | 7.452 | 7.494 | 7.426 | 7.457 | 155,251 | +0.01(+0.07%) |
Aug 04, 2017 | 7.489 | 7.499 | 7.426 | 7.452 | 230,818 | +0.01(+0.14%) |
Aug 03, 2017 | 7.484 | 7.504 | 7.442 | 7.442 | 161,269 | -0.04(-0.49%) |
Aug 02, 2017 | 7.499 | 7.520 | 7.426 | 7.478 | 230,483 | -0.02(-0.21%) |
Aug 01, 2017 | 7.504 | 7.529 | 7.463 | 7.494 | 244,345 | +0.02(+0.21%) |
Jul 31, 2017 | 7.436 | 7.494 | 7.421 | 7.478 | 243,058 | +0.04(+0.56%) |
Jul 28, 2017 | 7.426 | 7.489 | 7.409 | 7.436 | 189,518 | -0.01(-0.07%) |
Jul 27, 2017 | 7.510 | 7.514 | 7.421 | 7.442 | 235,555 | -0.05(-0.63%) |
Jul 26, 2017 | 7.504 | 7.525 | 7.452 | 7.489 | 262,476 | +0.02(+0.21%) |
Jul 25, 2017 | 7.457 | 7.499 | 7.436 | 7.473 | 223,967 | +0.05(+0.63%) |
Jul 24, 2017 | 7.426 | 7.478 | 7.400 | 7.426 | 276,539 | -0.03(-0.35%) |
Jul 21, 2017 | 7.452 | 7.494 | 7.436 | 7.452 | 285,580 | +0.03(+0.42%) |
Jul 20, 2017 | 7.484 | 7.404 | 7.421 | 164,554 | -0.06(-0.84%) | |
Jul 19, 2017 | 7.499 | 7.531 | 7.452 | 7.484 | 314,473 | -0.02(-0.28%) |
Jul 18, 2017 | 7.384 | 7.557 | 7.374 | 7.504 | 294,418 | +0.09(+1.16%) |
Jul 17, 2017 | 7.423 | 7.480 | 7.403 | 7.418 | 345,375 | +0.01(+0.07%) |
Jul 14, 2017 | 7.377 | 7.480 | 7.377 | 7.413 | 342,910 | +0.02(+0.21%) |
Jul 13, 2017 | 7.444 | 7.455 | 7.371 | 7.397 | 184,901 | -0.01(-0.07%) |
Jul 12, 2017 | 7.455 | 7.457 | 7.387 | 7.403 | 157,015 | -0.02(-0.21%) |
Jul 11, 2017 | 7.356 | 7.449 | 7.335 | 7.418 | 194,276 | +0.04(+0.49%) |
Jul 10, 2017 | 7.387 | 7.423 | 7.345 | 7.382 | 164,848 | -0.01(-0.14%) |
Jul 07, 2017 | 7.408 | 7.429 | 7.377 | 7.392 | 201,752 | -0.02(-0.21%) |
Jul 06, 2017 | 7.377 | 7.429 | 7.361 | 7.408 | 267,740 | +0.03(+0.35%) |
Jul 05, 2017 | 7.361 | 7.418 | 7.351 | 7.382 | 186,058 | +0.02(+0.21%) |