Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 7.674 | 7.678 | 7.611 | 7.650 | 28,222 | +0.03(+0.41%) |
Sep 28, 2017 | 7.674 | 7.674 | 7.619 | 7.619 | 7,554 | -0.05(-0.62%) |
Sep 27, 2017 | 7.666 | 7.674 | 7.595 | 7.666 | 50,383 | +0.00(+0.00%) |
Sep 26, 2017 | 7.666 | 7.702 | 7.666 | 7.666 | 30,321 | -0.02(-0.31%) |
Sep 25, 2017 | 7.666 | 7.690 | 7.635 | 7.690 | 41,061 | +0.05(+0.62%) |
Sep 22, 2017 | 7.690 | 7.698 | 7.638 | 7.643 | 34,267 | -0.04(-0.51%) |
Sep 21, 2017 | 7.721 | 7.727 | 7.650 | 7.682 | 37,631 | -0.06(-0.71%) |
Sep 20, 2017 | 7.768 | 7.768 | 7.721 | 7.737 | 38,322 | +0.00(+0.00%) |
Sep 19, 2017 | 7.753 | 7.774 | 7.737 | 7.737 | 22,878 | -0.01(-0.10%) |
Sep 18, 2017 | 7.800 | 7.800 | 7.745 | 7.745 | 15,263 | -0.05(-0.61%) |
Sep 15, 2017 | 7.816 | 7.816 | 7.792 | 7.792 | 8,470 | -0.02(-0.20%) |
Sep 14, 2017 | 7.816 | 7.816 | 7.761 | 7.808 | 37,528 | +0.01(+0.10%) |
Sep 13, 2017 | 7.768 | 7.800 | 7.745 | 7.800 | 38,454 | +0.05(+0.61%) |
Sep 12, 2017 | 7.761 | 7.764 | 7.753 | 7.753 | 6,791 | -0.04(-0.50%) |
Sep 11, 2017 | 7.784 | 7.792 | 7.737 | 7.792 | 26,916 | +0.07(+0.92%) |
Sep 08, 2017 | 7.761 | 7.787 | 7.721 | 7.721 | 8,657 | -0.06(-0.81%) |
Sep 07, 2017 | 7.761 | 7.792 | 7.729 | 7.784 | 23,760 | +0.02(+0.30%) |
Sep 06, 2017 | 7.768 | 7.800 | 7.747 | 7.761 | 20,506 | +0.02(+0.20%) |
Sep 05, 2017 | 7.753 | 7.809 | 7.729 | 7.745 | 47,090 | -0.02(-0.20%) |
Sep 01, 2017 | 7.776 | 7.791 | 7.761 | 7.761 | 21,506 | -0.03(-0.40%) |
Aug 31, 2017 | 7.805 | 7.808 | 7.784 | 7.792 | 33,494 | -0.02(-0.20%) |
Aug 30, 2017 | 7.795 | 7.823 | 7.784 | 7.808 | 7,522 | -0.02(-0.20%) |
Aug 29, 2017 | 7.816 | 7.823 | 7.784 | 7.823 | 27,506 | +0.04(+0.51%) |
Aug 28, 2017 | 7.823 | 7.823 | 7.713 | 7.784 | 25,194 | +0.06(+0.81%) |
Aug 25, 2017 | 7.776 | 7.776 | 7.698 | 7.721 | 15,774 | -0.04(-0.51%) |
Aug 24, 2017 | 7.800 | 7.800 | 7.761 | 7.761 | 32,638 | -0.04(-0.50%) |
Aug 23, 2017 | 7.816 | 7.816 | 7.784 | 7.800 | 17,645 | -0.02(-0.30%) |
Aug 22, 2017 | 7.816 | 7.847 | 7.771 | 7.823 | 53,841 | +0.01(+0.10%) |
Aug 21, 2017 | 7.800 | 7.816 | 7.753 | 7.816 | 27,330 | +0.00(+0.00%) |
Aug 18, 2017 | 7.721 | 7.816 | 7.674 | 7.816 | 69,349 | +0.08(+1.02%) |
Aug 17, 2017 | 7.690 | 7.737 | 7.690 | 7.737 | 24,934 | +0.03(+0.41%) |
Aug 16, 2017 | 7.666 | 7.717 | 7.643 | 7.705 | 41,624 | +0.04(+0.51%) |
Aug 15, 2017 | 7.650 | 7.682 | 7.650 | 7.666 | 19,909 | -0.02(-0.20%) |
Aug 14, 2017 | 7.761 | 7.768 | 7.658 | 7.682 | 46,558 | -0.01(-0.10%) |
Aug 11, 2017 | 7.670 | 7.800 | 7.635 | 7.690 | 50,269 | +0.03(+0.41%) |
Aug 10, 2017 | 7.635 | 7.690 | 7.635 | 7.658 | 56,108 | -0.05(-0.61%) |
Aug 09, 2017 | 7.737 | 7.761 | 7.643 | 7.705 | 65,982 | -0.01(-0.10%) |
Aug 08, 2017 | 7.768 | 7.776 | 7.713 | 7.713 | 48,056 | -0.06(-0.81%) |
Aug 07, 2017 | 7.729 | 7.776 | 7.729 | 7.776 | 10,342 | +0.00(+0.00%) |
Aug 04, 2017 | 7.800 | 7.800 | 7.745 | 7.776 | 15,389 | -0.03(-0.40%) |
Aug 03, 2017 | 7.808 | 7.816 | 7.786 | 7.808 | 14,952 | +0.03(+0.40%) |
Aug 02, 2017 | 7.770 | 7.808 | 7.768 | 7.776 | 19,957 | +0.01(+0.10%) |
Aug 01, 2017 | 7.816 | 7.816 | 7.755 | 7.768 | 23,237 | +0.02(+0.20%) |
Jul 31, 2017 | 7.729 | 7.776 | 7.729 | 7.753 | 17,131 | +0.02(+0.20%) |
Jul 28, 2017 | 7.721 | 7.768 | 7.721 | 7.737 | 5,189 | +0.02(+0.20%) |
Jul 27, 2017 | 7.737 | 7.737 | 7.721 | 7.721 | 10,753 | -0.02(-0.20%) |
Jul 26, 2017 | 7.658 | 7.745 | 7.658 | 7.737 | 14,204 | +0.06(+0.82%) |
Jul 25, 2017 | 7.690 | 7.694 | 7.674 | 7.674 | 12,060 | -0.05(-0.61%) |
Jul 24, 2017 | 7.784 | 7.784 | 7.658 | 7.721 | 46,079 | +0.00(+0.00%) |
Jul 21, 2017 | 7.745 | 7.761 | 7.705 | 7.721 | 43,356 | -0.04(-0.51%) |
Jul 20, 2017 | 7.729 | 7.761 | 7.705 | 7.761 | 8,109 | +0.03(+0.41%) |
Jul 19, 2017 | 7.729 | 7.743 | 7.698 | 7.729 | 28,739 | -0.03(-0.41%) |
Jul 18, 2017 | 7.761 | 7.784 | 7.698 | 7.761 | 52,186 | +0.03(+0.41%) |
Jul 17, 2017 | 7.784 | 7.784 | 7.729 | 7.729 | 14,238 | -0.05(-0.61%) |
Jul 14, 2017 | 7.776 | 7.786 | 7.768 | 7.776 | 23,058 | +0.02(+0.30%) |
Jul 13, 2017 | 7.800 | 7.800 | 7.753 | 7.753 | 24,434 | -0.02(-0.30%) |
Jul 12, 2017 | 7.776 | 7.785 | 7.776 | 7.776 | 8,310 | +0.02(+0.20%) |
Jul 11, 2017 | 7.758 | 7.768 | 7.758 | 7.761 | 2,759 | -0.01(-0.10%) |
Jul 10, 2017 | 7.713 | 7.768 | 7.713 | 7.768 | 23,864 | +0.04(+0.51%) |
Jul 07, 2017 | 7.666 | 7.729 | 7.666 | 7.729 | 12,518 | +0.04(+0.51%) |
Jul 06, 2017 | 7.713 | 7.713 | 7.666 | 7.690 | 17,356 | -0.06(-0.71%) |
Jul 05, 2017 | 7.745 | 7.792 | 7.729 | 7.745 | 30,468 | -0.03(-0.43%) |