Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 7.303 | 7.400 | 7.181 | 7.254 | 638,528 | -0.05(-0.67%) |
Sep 28, 2017 | 6.913 | 7.351 | 6.889 | 7.303 | 607,897 | +0.44(+6.38%) |
Sep 27, 2017 | 6.962 | 7.059 | 6.767 | 6.865 | 657,433 | +0.00(+0.00%) |
Sep 26, 2017 | 6.913 | 7.108 | 6.816 | 6.865 | 410,015 | -0.15(-2.08%) |
Sep 25, 2017 | 7.157 | 7.254 | 6.962 | 7.011 | 545,735 | -0.24(-3.36%) |
Sep 22, 2017 | 7.351 | 7.381 | 7.127 | 7.254 | 591,408 | -0.19(-2.61%) |
Sep 21, 2017 | 7.400 | 7.644 | 7.254 | 7.449 | 477,581 | -0.10(-1.29%) |
Sep 20, 2017 | 7.546 | 7.790 | 7.351 | 7.546 | 929,877 | +0.10(+1.31%) |
Sep 19, 2017 | 7.497 | 7.546 | 7.303 | 7.449 | 452,289 | +0.05(+0.66%) |
Sep 18, 2017 | 7.449 | 7.546 | 7.351 | 7.400 | 621,608 | +0.10(+1.33%) |
Sep 15, 2017 | 7.351 | 7.400 | 7.254 | 7.303 | 409,774 | -0.10(-1.32%) |
Sep 14, 2017 | 7.157 | 7.449 | 6.962 | 7.400 | 862,871 | +0.10(+1.33%) |
Sep 13, 2017 | 7.497 | 7.497 | 7.157 | 7.303 | 914,929 | -0.29(-3.85%) |
Sep 12, 2017 | 7.595 | 7.717 | 7.497 | 7.595 | 600,807 | -0.05(-0.64%) |
Sep 11, 2017 | 7.790 | 7.887 | 7.595 | 7.644 | 447,852 | -0.10(-1.26%) |
Sep 08, 2017 | 7.887 | 7.936 | 7.546 | 7.741 | 1,431,465 | -0.93(-10.67%) |
Sep 07, 2017 | 8.958 | 9.007 | 8.573 | 8.666 | 707,330 | -0.28(-3.16%) |
Sep 06, 2017 | 8.851 | 9.094 | 8.759 | 8.948 | 750,415 | +0.15(+1.66%) |
Sep 05, 2017 | 8.851 | 8.997 | 8.462 | 8.802 | 1,272,131 | +0.05(+0.56%) |
Sep 01, 2017 | 8.559 | 8.851 | 8.438 | 8.754 | 657,643 | +0.29(+3.45%) |
Aug 31, 2017 | 8.511 | 8.559 | 8.365 | 8.462 | 602,821 | +0.05(+0.58%) |
Aug 30, 2017 | 8.559 | 8.608 | 8.316 | 8.413 | 762,756 | -0.24(-2.81%) |
Aug 29, 2017 | 8.705 | 8.798 | 8.462 | 8.657 | 827,747 | -0.05(-0.56%) |
Aug 28, 2017 | 8.608 | 8.802 | 8.511 | 8.705 | 688,710 | +0.19(+2.29%) |
Aug 25, 2017 | 8.754 | 8.900 | 8.365 | 8.511 | 896,508 | -0.10(-1.13%) |
Aug 24, 2017 | 8.413 | 8.682 | 8.219 | 8.608 | 650,989 | +0.34(+4.12%) |
Aug 23, 2017 | 7.976 | 8.365 | 7.878 | 8.267 | 610,585 | +0.19(+2.41%) |
Aug 22, 2017 | 8.170 | 8.267 | 7.976 | 8.073 | 593,528 | +0.00(+0.00%) |
Aug 21, 2017 | 7.830 | 8.351 | 7.781 | 8.073 | 1,004,129 | +0.39(+5.06%) |
Aug 18, 2017 | 7.635 | 7.830 | 7.446 | 7.684 | 705,505 | +0.15(+1.94%) |
Aug 17, 2017 | 7.733 | 7.878 | 7.538 | 7.538 | 858,348 | -0.39(-4.91%) |
Aug 16, 2017 | 7.343 | 7.951 | 7.343 | 7.927 | 1,341,681 | +0.92(+13.19%) |
Aug 15, 2017 | 7.052 | 7.100 | 6.906 | 7.003 | 643,542 | -0.05(-0.69%) |
Aug 14, 2017 | 6.954 | 7.173 | 6.906 | 7.052 | 426,847 | +0.15(+2.11%) |
Aug 11, 2017 | 6.760 | 7.052 | 6.663 | 6.906 | 935,421 | -0.10(-1.39%) |
Aug 10, 2017 | 7.198 | 7.343 | 6.954 | 7.003 | 784,713 | -0.24(-3.36%) |
Aug 09, 2017 | 7.441 | 7.538 | 7.198 | 7.246 | 553,353 | -0.29(-3.87%) |
Aug 08, 2017 | 7.246 | 7.684 | 7.149 | 7.538 | 884,995 | +0.34(+4.73%) |
Aug 07, 2017 | 7.343 | 7.489 | 7.198 | 7.198 | 529,911 | -0.05(-0.67%) |
Aug 04, 2017 | 7.198 | 7.635 | 7.149 | 7.246 | 676,213 | -0.24(-3.25%) |
Aug 03, 2017 | 7.343 | 7.660 | 7.343 | 7.489 | 616,874 | +0.00(+0.00%) |
Aug 02, 2017 | 7.489 | 7.538 | 7.319 | 7.489 | 457,076 | -0.10(-1.28%) |
Aug 01, 2017 | 7.538 | 7.684 | 7.392 | 7.587 | 596,702 | +0.00(+0.00%) |
Jul 31, 2017 | 7.587 | 7.684 | 7.441 | 7.587 | 427,016 | +0.15(+1.96%) |
Jul 28, 2017 | 7.343 | 7.392 | 7.198 | 7.441 | 576,602 | +0.19(+2.68%) |
Jul 27, 2017 | 7.830 | 7.830 | 7.246 | 7.246 | 957,452 | -0.53(-6.87%) |
Jul 26, 2017 | 7.246 | 7.781 | 7.222 | 7.781 | 1,231,681 | +0.53(+7.38%) |
Jul 25, 2017 | 7.198 | 7.441 | 7.052 | 7.246 | 941,902 | +0.53(+7.97%) |
Jul 24, 2017 | 6.565 | 6.760 | 6.419 | 6.711 | 327,136 | +0.19(+2.99%) |
Jul 21, 2017 | 6.419 | 6.614 | 6.322 | 6.517 | 437,005 | +0.24(+3.88%) |
Jul 20, 2017 | 6.663 | 6.663 | 6.274 | 6.274 | 729,063 | -0.39(-5.84%) |
Jul 19, 2017 | 6.809 | 6.840 | 6.522 | 6.663 | 466,227 | -0.10(-1.44%) |
Jul 18, 2017 | 6.809 | 6.857 | 6.565 | 6.760 | 743,675 | +0.05(+0.72%) |
Jul 17, 2017 | 6.517 | 6.833 | 6.468 | 6.711 | 917,603 | +0.44(+6.98%) |
Jul 14, 2017 | 6.419 | 6.468 | 6.249 | 6.274 | 441,328 | +0.00(+0.00%) |
Jul 13, 2017 | 6.419 | 6.468 | 6.155 | 6.274 | 417,295 | -0.05(-0.77%) |
Jul 12, 2017 | 6.419 | 6.565 | 6.298 | 6.322 | 882,935 | +0.15(+2.36%) |
Jul 11, 2017 | 5.739 | 6.274 | 5.739 | 6.176 | 833,329 | +0.44(+7.63%) |
Jul 10, 2017 | 5.447 | 5.836 | 5.398 | 5.739 | 655,668 | +0.19(+3.51%) |
Jul 07, 2017 | 5.495 | 5.593 | 5.350 | 5.544 | 533,925 | +0.00(+0.00%) |
Jul 06, 2017 | 5.544 | 5.593 | 5.350 | 5.544 | 866,832 | +0.00(+0.00%) |
Jul 05, 2017 | 5.593 | 5.617 | 5.350 | 5.544 | 581,439 | -0.24(-4.20%) |