Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 7.705 | 7.731 | 7.678 | 7.731 | 286,880 | +0.04(+0.56%) |
Sep 28, 2017 | 7.667 | 7.705 | 7.625 | 7.689 | 270,799 | +0.03(+0.42%) |
Sep 27, 2017 | 7.694 | 7.699 | 7.619 | 7.657 | 218,218 | -0.04(-0.55%) |
Sep 26, 2017 | 7.635 | 7.715 | 7.630 | 7.699 | 293,188 | +0.04(+0.56%) |
Sep 25, 2017 | 7.683 | 7.683 | 7.608 | 7.657 | 319,001 | -0.03(-0.35%) |
Sep 22, 2017 | 7.662 | 7.694 | 7.635 | 7.683 | 176,879 | +0.04(+0.49%) |
Sep 21, 2017 | 7.630 | 7.674 | 7.619 | 7.646 | 213,144 | +0.01(+0.14%) |
Sep 20, 2017 | 7.587 | 7.646 | 7.587 | 7.635 | 275,632 | +0.03(+0.35%) |
Sep 19, 2017 | 7.635 | 7.646 | 7.582 | 7.608 | 434,353 | +0.02(+0.32%) |
Sep 18, 2017 | 7.611 | 7.611 | 7.574 | 7.584 | 242,214 | -0.02(-0.21%) |
Sep 15, 2017 | 7.600 | 7.638 | 7.563 | 7.600 | 257,356 | -0.03(-0.35%) |
Sep 14, 2017 | 7.574 | 7.643 | 7.545 | 7.627 | 283,314 | +0.05(+0.70%) |
Sep 13, 2017 | 7.579 | 7.584 | 7.547 | 7.574 | 117,775 | -0.01(-0.14%) |
Sep 12, 2017 | 7.579 | 7.606 | 7.531 | 7.584 | 251,688 | +0.02(+0.28%) |
Sep 11, 2017 | 7.558 | 7.584 | 7.521 | 7.563 | 219,036 | +0.02(+0.28%) |
Sep 08, 2017 | 7.516 | 7.579 | 7.505 | 7.542 | 128,175 | +0.01(+0.14%) |
Sep 07, 2017 | 7.516 | 7.553 | 7.494 | 7.531 | 106,004 | +0.02(+0.28%) |
Sep 06, 2017 | 7.542 | 7.563 | 7.494 | 7.510 | 177,279 | -0.01(-0.14%) |
Sep 05, 2017 | 7.574 | 7.582 | 7.502 | 7.521 | 220,146 | -0.04(-0.56%) |
Sep 01, 2017 | 7.584 | 7.600 | 7.553 | 7.563 | 272,382 | +0.00(+0.00%) |
Aug 31, 2017 | 7.590 | 7.632 | 7.553 | 7.563 | 406,772 | -0.02(-0.21%) |
Aug 30, 2017 | 7.558 | 7.606 | 7.553 | 7.579 | 134,297 | +0.02(+0.28%) |
Aug 29, 2017 | 7.542 | 7.616 | 7.542 | 7.558 | 268,057 | -0.02(-0.28%) |
Aug 28, 2017 | 7.574 | 7.632 | 7.558 | 7.579 | 175,405 | +0.02(+0.21%) |
Aug 25, 2017 | 7.526 | 7.606 | 7.526 | 7.563 | 263,376 | +0.04(+0.56%) |
Aug 24, 2017 | 7.526 | 7.547 | 7.516 | 7.521 | 364,473 | +0.01(+0.07%) |
Aug 23, 2017 | 7.505 | 7.558 | 7.500 | 7.516 | 293,923 | -0.01(-0.07%) |
Aug 22, 2017 | 7.505 | 7.558 | 7.505 | 7.521 | 198,960 | +0.02(+0.28%) |
Aug 21, 2017 | 7.526 | 7.539 | 7.484 | 7.500 | 241,846 | -0.02(-0.21%) |
Aug 18, 2017 | 7.468 | 7.542 | 7.457 | 7.516 | 289,038 | +0.04(+0.50%) |
Aug 17, 2017 | 7.505 | 7.531 | 7.457 | 7.478 | 460,986 | +0.00(+0.00%) |
Aug 16, 2017 | 7.478 | 7.500 | 7.425 | 7.478 | 379,726 | +0.03(+0.39%) |
Aug 15, 2017 | 7.481 | 7.507 | 7.402 | 7.449 | 782,767 | +0.02(+0.21%) |
Aug 14, 2017 | 7.375 | 7.507 | 7.375 | 7.433 | 457,532 | +0.08(+1.07%) |
Aug 11, 2017 | 7.433 | 7.444 | 7.322 | 7.354 | 457,810 | -0.08(-1.06%) |
Aug 10, 2017 | 7.502 | 7.507 | 7.433 | 7.433 | 448,740 | -0.08(-1.12%) |
Aug 09, 2017 | 7.470 | 7.560 | 7.470 | 7.518 | 356,860 | +0.04(+0.56%) |
Aug 08, 2017 | 7.512 | 7.513 | 7.470 | 7.476 | 208,652 | -0.04(-0.49%) |
Aug 07, 2017 | 7.507 | 7.549 | 7.481 | 7.512 | 154,113 | +0.01(+0.07%) |
Aug 04, 2017 | 7.544 | 7.555 | 7.481 | 7.507 | 229,126 | +0.01(+0.14%) |
Aug 03, 2017 | 7.539 | 7.560 | 7.497 | 7.497 | 160,087 | -0.04(-0.49%) |
Aug 02, 2017 | 7.555 | 7.576 | 7.481 | 7.534 | 228,793 | -0.02(-0.21%) |
Aug 01, 2017 | 7.560 | 7.585 | 7.518 | 7.549 | 242,553 | +0.02(+0.21%) |
Jul 31, 2017 | 7.491 | 7.549 | 7.476 | 7.534 | 241,276 | +0.04(+0.56%) |
Jul 28, 2017 | 7.481 | 7.544 | 7.463 | 7.491 | 188,129 | -0.01(-0.07%) |
Jul 27, 2017 | 7.565 | 7.570 | 7.476 | 7.497 | 233,827 | -0.05(-0.63%) |
Jul 26, 2017 | 7.560 | 7.581 | 7.507 | 7.544 | 260,552 | +0.02(+0.21%) |
Jul 25, 2017 | 7.512 | 7.555 | 7.491 | 7.528 | 222,324 | +0.05(+0.63%) |
Jul 24, 2017 | 7.481 | 7.534 | 7.454 | 7.481 | 274,511 | -0.03(-0.35%) |
Jul 21, 2017 | 7.507 | 7.549 | 7.491 | 7.507 | 283,486 | +0.03(+0.42%) |
Jul 20, 2017 | 7.539 | 7.459 | 7.476 | 163,348 | -0.06(-0.84%) | |
Jul 19, 2017 | 7.555 | 7.586 | 7.507 | 7.539 | 312,167 | -0.02(-0.28%) |
Jul 18, 2017 | 7.439 | 7.613 | 7.428 | 7.560 | 292,259 | +0.09(+1.16%) |
Jul 17, 2017 | 7.478 | 7.536 | 7.457 | 7.473 | 342,843 | +0.01(+0.07%) |
Jul 14, 2017 | 7.431 | 7.536 | 7.431 | 7.468 | 340,395 | +0.02(+0.21%) |
Jul 13, 2017 | 7.499 | 7.510 | 7.426 | 7.452 | 183,545 | -0.01(-0.07%) |
Jul 12, 2017 | 7.510 | 7.512 | 7.442 | 7.457 | 155,864 | -0.02(-0.21%) |
Jul 11, 2017 | 7.410 | 7.504 | 7.389 | 7.473 | 192,851 | +0.04(+0.49%) |
Jul 10, 2017 | 7.442 | 7.478 | 7.400 | 7.436 | 163,639 | -0.01(-0.14%) |
Jul 07, 2017 | 7.462 | 7.483 | 7.431 | 7.447 | 200,273 | -0.02(-0.21%) |
Jul 06, 2017 | 7.431 | 7.483 | 7.415 | 7.462 | 265,777 | +0.03(+0.35%) |
Jul 05, 2017 | 7.415 | 7.473 | 7.406 | 7.436 | 184,694 | +0.02(+0.21%) |