Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 7.800 | 8.050 | 7.700 | 7.850 | 133,536 | -0.05(-0.63%) |
Sep 28, 2017 | 7.600 | 8.050 | 7.550 | 7.900 | 214,269 | +0.30(+3.95%) |
Sep 27, 2017 | 7.350 | 7.600 | 7.350 | 7.600 | 86,039 | +0.25(+3.40%) |
Sep 26, 2017 | 7.400 | 7.450 | 7.300 | 7.350 | 29,037 | +0.00(+0.00%) |
Sep 25, 2017 | 7.350 | 7.500 | 7.350 | 7.350 | 35,747 | -0.05(-0.68%) |
Sep 22, 2017 | 7.450 | 7.300 | 7.400 | 46,050 | +0.05(+0.68%) | |
Sep 21, 2017 | 7.425 | 7.550 | 7.300 | 7.350 | 55,133 | -0.05(-0.68%) |
Sep 20, 2017 | 7.450 | 7.500 | 7.375 | 7.400 | 24,857 | +0.00(+0.00%) |
Sep 19, 2017 | 7.300 | 7.500 | 7.300 | 7.400 | 70,975 | +0.10(+1.37%) |
Sep 18, 2017 | 7.400 | 7.675 | 7.300 | 7.300 | 145,694 | -0.10(-1.35%) |
Sep 15, 2017 | 7.450 | 7.600 | 7.350 | 7.400 | 351,851 | +0.00(+0.00%) |
Sep 14, 2017 | 7.350 | 7.550 | 7.200 | 7.400 | 54,113 | +0.05(+0.68%) |
Sep 13, 2017 | 7.700 | 7.300 | 7.350 | 73,846 | -0.15(-2.00%) | |
Sep 12, 2017 | 7.550 | 7.300 | 7.500 | 65,712 | +0.00(+0.00%) | |
Sep 11, 2017 | 7.500 | 7.600 | 7.355 | 7.500 | 50,626 | -0.05(-0.66%) |
Sep 08, 2017 | 7.500 | 7.700 | 7.500 | 7.550 | 82,816 | +0.00(+0.00%) |
Sep 07, 2017 | 7.500 | 7.650 | 7.350 | 7.550 | 111,100 | +0.15(+2.03%) |
Sep 06, 2017 | 7.550 | 7.550 | 7.300 | 7.400 | 82,409 | -0.05(-0.67%) |
Sep 05, 2017 | 7.550 | 7.550 | 7.375 | 7.450 | 131,721 | -0.10(-1.32%) |
Sep 01, 2017 | 7.550 | 7.650 | 7.436 | 7.550 | 91,571 | -0.05(-0.66%) |
Aug 31, 2017 | 7.500 | 7.700 | 7.450 | 7.600 | 78,540 | +0.15(+2.01%) |
Aug 30, 2017 | 7.250 | 7.500 | 7.205 | 7.450 | 91,174 | +0.25(+3.47%) |
Aug 29, 2017 | 7.400 | 7.550 | 7.150 | 7.200 | 133,493 | -0.25(-3.36%) |
Aug 28, 2017 | 7.350 | 7.650 | 7.200 | 7.450 | 92,939 | +0.10(+1.36%) |
Aug 25, 2017 | 7.550 | 7.550 | 7.250 | 7.350 | 84,926 | -0.20(-2.65%) |
Aug 24, 2017 | 7.250 | 7.600 | 7.200 | 7.550 | 113,686 | +0.25(+3.42%) |
Aug 23, 2017 | 7.150 | 7.300 | 6.900 | 7.300 | 86,123 | +0.10(+1.39%) |
Aug 22, 2017 | 6.850 | 7.300 | 6.850 | 7.200 | 98,399 | +0.45(+6.67%) |
Aug 21, 2017 | 6.900 | 7.050 | 6.700 | 6.750 | 51,473 | -0.20(-2.88%) |
Aug 18, 2017 | 6.650 | 7.000 | 6.550 | 6.950 | 91,457 | +0.20(+2.96%) |
Aug 17, 2017 | 7.000 | 7.290 | 6.650 | 6.750 | 261,290 | -0.35(-4.93%) |
Aug 16, 2017 | 7.100 | 7.200 | 7.000 | 7.100 | 68,505 | +0.00(+0.00%) |
Aug 15, 2017 | 7.350 | 7.350 | 7.100 | 7.100 | 40,827 | -0.20(-2.74%) |
Aug 14, 2017 | 7.150 | 7.409 | 7.100 | 7.300 | 51,587 | +0.20(+2.82%) |
Aug 11, 2017 | 6.900 | 7.300 | 6.850 | 7.100 | 113,256 | +0.25(+3.65%) |
Aug 10, 2017 | 7.050 | 7.150 | 6.850 | 6.850 | 82,864 | -0.25(-3.52%) |
Aug 09, 2017 | 7.200 | 7.250 | 7.100 | 7.100 | 51,546 | -0.10(-1.39%) |
Aug 08, 2017 | 7.100 | 7.460 | 7.100 | 7.200 | 106,605 | -0.15(-2.04%) |
Aug 07, 2017 | 7.250 | 7.425 | 7.100 | 7.350 | 106,098 | +0.15(+2.08%) |
Aug 04, 2017 | 7.150 | 7.400 | 7.100 | 7.200 | 54,237 | +0.10(+1.41%) |
Aug 03, 2017 | 7.400 | 7.400 | 7.100 | 7.100 | 74,311 | -0.20(-2.74%) |
Aug 02, 2017 | 7.200 | 7.400 | 7.200 | 7.300 | 120,457 | +0.10(+1.39%) |
Aug 01, 2017 | 7.350 | 7.400 | 7.100 | 7.200 | 121,158 | -0.10(-1.37%) |
Jul 31, 2017 | 7.100 | 7.400 | 7.050 | 7.300 | 148,161 | +0.20(+2.82%) |
Jul 28, 2017 | 7.400 | 7.450 | 7.000 | 7.100 | 372,332 | -0.35(-4.70%) |
Jul 27, 2017 | 7.650 | 7.650 | 7.400 | 7.450 | 252,107 | -0.15(-1.97%) |
Jul 26, 2017 | 7.700 | 7.700 | 7.550 | 7.600 | 198,414 | -0.15(-1.94%) |
Jul 25, 2017 | 7.700 | 7.825 | 7.550 | 7.750 | 187,454 | +0.10(+1.31%) |
Jul 24, 2017 | 7.650 | 7.750 | 7.600 | 7.650 | 109,710 | +0.05(+0.66%) |
Jul 21, 2017 | 8.000 | 8.050 | 7.600 | 7.600 | 420,872 | -0.30(-3.80%) |
Jul 20, 2017 | 7.750 | 8.000 | 7.700 | 7.900 | 191,752 | +0.15(+1.94%) |
Jul 19, 2017 | 7.700 | 7.700 | 7.500 | 7.750 | 206,186 | +0.08(+0.98%) |
Jul 18, 2017 | 7.800 | 7.925 | 7.500 | 7.675 | 233,356 | -0.17(-2.23%) |
Jul 17, 2017 | 7.700 | 8.100 | 7.700 | 7.850 | 347,978 | +0.15(+1.95%) |
Jul 14, 2017 | 7.700 | 7.800 | 7.650 | 7.700 | 147,844 | +0.05(+0.65%) |
Jul 13, 2017 | 7.800 | 7.900 | 7.525 | 7.650 | 329,421 | -0.10(-1.29%) |
Jul 12, 2017 | 7.550 | 7.800 | 7.400 | 7.750 | 1,978,223 | -0.10(-1.27%) |
Jul 11, 2017 | 8.500 | 8.500 | 7.800 | 7.850 | 322,457 | -0.65(-7.65%) |
Jul 10, 2017 | 8.600 | 8.750 | 8.400 | 8.500 | 195,171 | -0.10(-1.16%) |
Jul 07, 2017 | 8.550 | 8.800 | 8.400 | 8.600 | 189,428 | +0.00(+0.00%) |
Jul 06, 2017 | 8.600 | 8.800 | 8.500 | 8.600 | 72,377 | -0.05(-0.58%) |
Jul 05, 2017 | 8.750 | 8.850 | 8.475 | 8.650 | 75,818 | -0.15(-1.70%) |