Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 7.820 | 7.900 | 7.770 | 7.900 | 12,738 | +0.05(+0.64%) |
Sep 28, 2017 | 7.850 | 7.890 | 7.835 | 7.850 | 8,356 | +0.09(+1.16%) |
Sep 27, 2017 | 7.727 | 7.772 | 7.700 | 7.760 | 11,664 | +0.10(+1.28%) |
Sep 26, 2017 | 7.640 | 7.710 | 7.640 | 7.662 | 5,989 | -0.12(-1.52%) |
Sep 25, 2017 | 7.760 | 7.780 | 7.680 | 7.780 | 18,313 | -0.11(-1.39%) |
Sep 22, 2017 | 7.940 | 7.940 | 7.820 | 7.890 | 10,056 | +0.05(+0.64%) |
Sep 21, 2017 | 7.875 | 7.880 | 7.840 | 7.840 | 15,396 | -0.29(-3.57%) |
Sep 20, 2017 | 8.020 | 8.130 | 7.977 | 8.130 | 6,553 | +0.01(+0.06%) |
Sep 19, 2017 | 8.150 | 8.190 | 8.090 | 8.125 | 6,812 | +0.06(+0.74%) |
Sep 18, 2017 | 8.055 | 8.150 | 8.030 | 8.065 | 29,647 | +0.28(+3.66%) |
Sep 15, 2017 | 7.850 | 7.850 | 7.780 | 7.780 | 4,404 | +0.04(+0.50%) |
Sep 14, 2017 | 7.704 | 7.741 | 7.665 | 7.741 | 10,390 | -0.05(-0.63%) |
Sep 13, 2017 | 7.740 | 7.810 | 7.740 | 7.790 | 3,839 | -0.05(-0.64%) |
Sep 12, 2017 | 7.820 | 7.840 | 7.760 | 7.840 | 1,849 | -0.03(-0.38%) |
Sep 11, 2017 | 7.800 | 7.880 | 7.800 | 7.870 | 5,301 | +0.16(+2.08%) |
Sep 08, 2017 | 7.750 | 7.750 | 7.660 | 7.710 | 5,593 | -0.11(-1.42%) |
Sep 07, 2017 | 7.777 | 7.830 | 7.767 | 7.821 | 6,364 | +0.08(+1.05%) |
Sep 06, 2017 | 7.790 | 7.790 | 7.670 | 7.740 | 3,916 | +0.07(+0.91%) |
Sep 05, 2017 | 7.700 | 7.750 | 7.610 | 7.670 | 19,003 | -0.20(-2.50%) |
Sep 01, 2017 | 7.885 | 7.885 | 7.814 | 7.867 | 35,482 | +0.05(+0.60%) |
Aug 31, 2017 | 7.848 | 7.900 | 7.790 | 7.820 | 13,097 | +0.09(+1.16%) |
Aug 30, 2017 | 7.720 | 7.810 | 7.720 | 7.730 | 5,736 | -0.09(-1.15%) |
Aug 29, 2017 | 7.810 | 7.843 | 7.760 | 7.820 | 9,347 | -0.07(-0.89%) |
Aug 28, 2017 | 7.943 | 7.970 | 7.890 | 7.890 | 4,641 | -0.04(-0.50%) |
Aug 25, 2017 | 7.860 | 7.930 | 7.860 | 7.930 | 64,203 | +0.18(+2.32%) |
Aug 24, 2017 | 7.740 | 7.760 | 7.690 | 7.750 | 3,801 | +0.14(+1.84%) |
Aug 23, 2017 | 7.590 | 7.610 | 7.570 | 7.610 | 8,930 | -0.01(-0.13%) |
Aug 22, 2017 | 7.450 | 7.620 | 7.450 | 7.620 | 11,375 | +0.20(+2.66%) |
Aug 21, 2017 | 7.391 | 7.490 | 7.391 | 7.423 | 4,520 | +0.01(+0.13%) |
Aug 18, 2017 | 7.370 | 7.420 | 7.340 | 7.413 | 7,543 | +0.01(+0.18%) |
Aug 17, 2017 | 7.510 | 7.510 | 7.396 | 7.400 | 8,049 | -0.16(-2.12%) |
Aug 16, 2017 | 7.460 | 7.560 | 7.410 | 7.560 | 12,399 | +0.19(+2.58%) |
Aug 15, 2017 | 7.330 | 7.370 | 7.330 | 7.370 | 40,322 | -0.06(-0.85%) |
Aug 14, 2017 | 7.414 | 7.460 | 7.370 | 7.433 | 13,207 | +0.08(+1.13%) |
Aug 11, 2017 | 7.300 | 7.350 | 7.280 | 7.350 | 5,946 | -0.07(-0.94%) |
Aug 10, 2017 | 7.404 | 7.420 | 7.330 | 7.420 | 12,542 | -0.09(-1.20%) |
Aug 09, 2017 | 7.380 | 7.510 | 7.380 | 7.510 | 16,123 | +0.00(+0.07%) |
Aug 08, 2017 | 7.500 | 7.527 | 7.450 | 7.505 | 10,647 | +0.06(+0.87%) |
Aug 07, 2017 | 7.450 | 7.500 | 7.440 | 7.440 | 7,001 | -0.06(-0.83%) |
Aug 04, 2017 | 7.530 | 7.530 | 7.480 | 7.503 | 4,651 | +0.06(+0.74%) |
Aug 03, 2017 | 7.470 | 7.500 | 7.440 | 7.447 | 9,550 | -0.02(-0.30%) |
Aug 02, 2017 | 7.500 | 7.530 | 7.428 | 7.470 | 8,081 | -0.16(-2.10%) |
Aug 01, 2017 | 7.670 | 7.680 | 7.550 | 7.630 | 13,900 | -0.13(-1.68%) |
Jul 31, 2017 | 7.710 | 7.760 | 7.650 | 7.760 | 8,584 | +0.00(+0.01%) |
Jul 28, 2017 | 7.750 | 7.822 | 7.740 | 7.759 | 7,791 | +0.07(+0.90%) |
Jul 27, 2017 | 7.660 | 7.690 | 7.600 | 7.690 | 4,669 | -0.10(-1.26%) |
Jul 26, 2017 | 7.650 | 7.788 | 7.650 | 7.788 | 14,177 | +0.05(+0.62%) |
Jul 25, 2017 | 7.700 | 7.740 | 7.680 | 7.740 | 3,751 | -0.14(-1.78%) |
Jul 24, 2017 | 7.840 | 7.880 | 7.770 | 7.880 | 8,380 | +0.01(+0.13%) |
Jul 21, 2017 | 7.833 | 7.880 | 7.780 | 7.870 | 11,557 | -0.23(-2.84%) |
Jul 20, 2017 | 8.020 | 8.100 | 8.014 | 8.100 | 12,427 | +0.16(+2.02%) |
Jul 19, 2017 | 7.890 | 7.940 | 7.868 | 7.940 | 7,682 | +0.04(+0.51%) |
Jul 18, 2017 | 7.930 | 7.930 | 7.860 | 7.900 | 6,358 | +0.14(+1.80%) |
Jul 17, 2017 | 7.685 | 7.810 | 7.680 | 7.760 | 9,711 | +0.21(+2.78%) |
Jul 14, 2017 | 7.550 | 7.610 | 7.520 | 7.550 | 13,377 | +0.04(+0.60%) |
Jul 13, 2017 | 7.530 | 7.530 | 7.470 | 7.505 | 3,878 | +0.09(+1.28%) |
Jul 12, 2017 | 7.410 | 7.450 | 7.410 | 7.410 | 11,652 | +0.00(+0.00%) |
Jul 11, 2017 | 7.321 | 7.420 | 7.300 | 7.410 | 13,230 | +0.05(+0.68%) |
Jul 10, 2017 | 7.350 | 7.370 | 7.328 | 7.360 | 14,617 | +0.00(+0.00%) |
Jul 07, 2017 | 7.250 | 7.380 | 7.210 | 7.360 | 15,318 | +0.12(+1.66%) |
Jul 06, 2017 | 7.210 | 7.280 | 7.159 | 7.240 | 103,953 | +0.05(+0.70%) |
Jul 05, 2017 | 7.155 | 7.190 | 7.100 | 7.190 | 7,549 | +0.00(+0.00%) |