Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 7.300 | 7.340 | 7.265 | 7.300 | 299,390 | -0.01(-0.14%) |
Sep 28, 2017 | 7.280 | 7.340 | 7.250 | 7.310 | 269,856 | +0.02(+0.27%) |
Sep 27, 2017 | 7.330 | 7.330 | 7.230 | 7.290 | 289,269 | -0.04(-0.55%) |
Sep 26, 2017 | 7.260 | 7.380 | 7.190 | 7.330 | 344,813 | +0.05(+0.69%) |
Sep 25, 2017 | 7.230 | 7.320 | 7.230 | 7.280 | 241,958 | +0.06(+0.83%) |
Sep 22, 2017 | 7.300 | 7.300 | 7.165 | 7.220 | 204,646 | -0.08(-1.10%) |
Sep 21, 2017 | 7.390 | 7.400 | 7.300 | 7.300 | 285,003 | -0.14(-1.88%) |
Sep 20, 2017 | 7.350 | 7.440 | 7.290 | 7.440 | 407,009 | +0.10(+1.36%) |
Sep 19, 2017 | 7.400 | 7.460 | 7.320 | 7.340 | 335,209 | -0.04(-0.54%) |
Sep 18, 2017 | 7.390 | 7.540 | 7.380 | 7.380 | 267,160 | -0.04(-0.54%) |
Sep 15, 2017 | 7.590 | 7.590 | 7.350 | 7.420 | 2,360,227 | -0.12(-1.59%) |
Sep 14, 2017 | 7.500 | 7.570 | 7.480 | 7.540 | 264,647 | +0.04(+0.53%) |
Sep 13, 2017 | 7.610 | 7.710 | 7.490 | 7.500 | 338,698 | -0.18(-2.34%) |
Sep 12, 2017 | 7.590 | 7.690 | 7.555 | 7.680 | 212,574 | +0.09(+1.19%) |
Sep 11, 2017 | 7.680 | 7.710 | 7.510 | 7.590 | 360,369 | -0.12(-1.56%) |
Sep 08, 2017 | 7.660 | 7.720 | 7.630 | 7.710 | 123,786 | +0.03(+0.39%) |
Sep 07, 2017 | 7.630 | 7.710 | 7.630 | 7.680 | 130,358 | +0.04(+0.52%) |
Sep 06, 2017 | 7.730 | 7.740 | 7.640 | 7.640 | 241,987 | -0.08(-1.04%) |
Sep 05, 2017 | 7.700 | 7.720 | 7.620 | 7.720 | 259,777 | +0.01(+0.13%) |
Sep 01, 2017 | 7.670 | 7.730 | 7.670 | 7.710 | 63,174 | +0.04(+0.52%) |
Aug 31, 2017 | 7.680 | 7.710 | 7.650 | 7.670 | 220,649 | -0.01(-0.13%) |
Aug 30, 2017 | 7.630 | 7.700 | 7.630 | 7.680 | 160,415 | +0.02(+0.26%) |
Aug 29, 2017 | 7.680 | 7.680 | 7.620 | 7.660 | 226,731 | -0.04(-0.52%) |
Aug 28, 2017 | 7.810 | 7.850 | 7.700 | 7.700 | 124,761 | -0.12(-1.53%) |
Aug 25, 2017 | 7.890 | 7.890 | 7.810 | 7.820 | 597,799 | -0.03(-0.38%) |
Aug 24, 2017 | 7.810 | 7.930 | 7.810 | 7.850 | 229,521 | +0.02(+0.26%) |
Aug 23, 2017 | 7.670 | 7.850 | 7.660 | 7.830 | 272,102 | +0.15(+1.95%) |
Aug 22, 2017 | 7.730 | 7.780 | 7.640 | 7.680 | 282,387 | -0.06(-0.78%) |
Aug 21, 2017 | 7.790 | 7.850 | 7.740 | 7.740 | 181,926 | -0.08(-1.02%) |
Aug 18, 2017 | 7.830 | 7.840 | 7.760 | 7.820 | 124,184 | -0.04(-0.51%) |
Aug 17, 2017 | 7.890 | 7.950 | 7.850 | 7.860 | 155,388 | -0.02(-0.25%) |
Aug 16, 2017 | 8.010 | 8.010 | 7.860 | 7.880 | 346,288 | -0.13(-1.62%) |
Aug 15, 2017 | 7.970 | 8.020 | 7.970 | 8.010 | 349,065 | +0.01(+0.12%) |
Aug 14, 2017 | 7.900 | 8.000 | 7.890 | 8.000 | 608,242 | +0.11(+1.39%) |
Aug 11, 2017 | 7.960 | 8.120 | 7.890 | 7.890 | 683,257 | -0.13(-1.62%) |
Aug 10, 2017 | 7.980 | 8.190 | 7.960 | 8.020 | 735,366 | -0.20(-2.43%) |
Aug 09, 2017 | 8.250 | 8.315 | 8.170 | 8.220 | 445,866 | -0.02(-0.24%) |
Aug 08, 2017 | 8.230 | 8.300 | 8.200 | 8.240 | 327,253 | +0.00(+0.00%) |
Aug 04, 2017 | 8.150 | 8.250 | 8.150 | 8.240 | 252,159 | +0.10(+1.23%) |
Aug 03, 2017 | 8.100 | 8.210 | 8.070 | 8.140 | 212,092 | +0.05(+0.62%) |
Aug 02, 2017 | 7.900 | 8.120 | 7.900 | 8.090 | 934,816 | +0.19(+2.41%) |
Aug 01, 2017 | 8.100 | 8.130 | 7.800 | 7.900 | 892,031 | -0.23(-2.83%) |
Jul 31, 2017 | 8.120 | 8.225 | 8.090 | 8.130 | 321,410 | +0.00(+0.00%) |
Jul 28, 2017 | 8.040 | 8.170 | 8.010 | 8.130 | 331,557 | +0.07(+0.87%) |
Jul 27, 2017 | 8.080 | 8.100 | 8.010 | 8.060 | 311,619 | -0.02(-0.25%) |
Jul 26, 2017 | 8.020 | 8.150 | 8.020 | 8.080 | 363,797 | +0.02(+0.25%) |
Jul 25, 2017 | 8.070 | 8.160 | 8.020 | 8.060 | 308,059 | -0.03(-0.37%) |
Jul 24, 2017 | 8.120 | 8.190 | 8.090 | 8.090 | 249,476 | -0.06(-0.74%) |
Jul 21, 2017 | 8.100 | 8.180 | 8.070 | 8.150 | 389,212 | +0.05(+0.62%) |
Jul 20, 2017 | 8.210 | 8.100 | 8.100 | 370,070 | -0.05(-0.61%) | |
Jul 19, 2017 | 7.950 | 8.270 | 7.940 | 8.150 | 907,917 | +0.08(+0.99%) |
Jul 18, 2017 | 7.970 | 8.080 | 7.930 | 8.070 | 558,620 | +0.08(+1.00%) |
Jul 17, 2017 | 8.000 | 8.000 | 7.950 | 7.990 | 545,596 | +0.00(+0.00%) |
Jul 14, 2017 | 8.000 | 7.750 | 7.990 | 1,063,140 | +0.02(+0.25%) | |
Jul 13, 2017 | 7.900 | 7.970 | 7.840 | 7.970 | 686,895 | +0.05(+0.63%) |
Jul 12, 2017 | 7.950 | 8.010 | 7.900 | 7.920 | 3,604,325 | +0.00(+0.00%) |
Jul 11, 2017 | 7.980 | 8.030 | 7.860 | 7.920 | 714,199 | -0.10(-1.25%) |
Jul 10, 2017 | 8.090 | 8.100 | 7.980 | 8.020 | 803,490 | -0.08(-0.99%) |
Jul 07, 2017 | 8.180 | 8.180 | 8.040 | 8.100 | 824,028 | -0.11(-1.34%) |
Jul 06, 2017 | 8.290 | 8.310 | 8.200 | 8.210 | 732,181 | -0.10(-1.20%) |
Jul 05, 2017 | 8.330 | 8.375 | 8.240 | 8.310 | 713,659 | -0.05(-0.60%) |
Jul 04, 2017 | 8.320 | 8.500 | 8.320 | 8.360 | 287,955 | +0.07(+0.84%) |