Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 7.372 | 7.508 | 7.327 | 7.463 | 139,689 | +0.05(+0.61%) |
Sep 28, 2017 | 7.372 | 7.463 | 7.237 | 7.418 | 75,824 | +0.00(+0.00%) |
Sep 27, 2017 | 7.282 | 7.463 | 7.101 | 7.418 | 121,511 | +0.18(+2.50%) |
Sep 26, 2017 | 7.282 | 7.327 | 7.191 | 7.237 | 195,463 | -0.05(-0.62%) |
Sep 25, 2017 | 7.237 | 7.508 | 7.191 | 7.282 | 197,427 | +0.05(+0.63%) |
Sep 22, 2017 | 6.965 | 7.327 | 6.965 | 7.237 | 311,906 | +0.27(+3.90%) |
Sep 21, 2017 | 7.237 | 7.327 | 6.920 | 6.965 | 213,167 | -0.27(-3.75%) |
Sep 20, 2017 | 7.146 | 7.327 | 7.146 | 7.237 | 160,862 | +0.05(+0.63%) |
Sep 19, 2017 | 6.830 | 7.214 | 6.830 | 7.191 | 149,968 | +0.36(+5.30%) |
Sep 18, 2017 | 6.694 | 6.830 | 6.558 | 6.830 | 182,774 | +0.18(+2.72%) |
Sep 15, 2017 | 6.694 | 6.784 | 6.490 | 6.649 | 1,364,943 | +0.00(+0.00%) |
Sep 14, 2017 | 6.694 | 6.830 | 6.558 | 6.649 | 238,572 | -0.05(-0.68%) |
Sep 13, 2017 | 6.739 | 6.830 | 6.649 | 6.694 | 143,596 | -0.05(-0.67%) |
Sep 12, 2017 | 6.784 | 6.875 | 6.716 | 6.739 | 168,877 | -0.09(-1.32%) |
Sep 11, 2017 | 6.920 | 6.965 | 6.739 | 6.830 | 131,275 | +0.00(+0.00%) |
Sep 08, 2017 | 6.965 | 7.056 | 6.784 | 6.830 | 104,305 | -0.14(-1.95%) |
Sep 07, 2017 | 6.920 | 7.101 | 6.830 | 6.965 | 150,462 | +0.05(+0.65%) |
Sep 06, 2017 | 7.056 | 7.237 | 6.920 | 6.920 | 129,136 | -0.09(-1.29%) |
Sep 05, 2017 | 7.327 | 7.418 | 6.943 | 7.010 | 231,451 | -0.32(-4.32%) |
Sep 01, 2017 | 7.372 | 7.372 | 7.282 | 7.327 | 266,793 | +0.00(+0.00%) |
Aug 31, 2017 | 7.282 | 7.372 | 7.237 | 7.327 | 319,530 | +0.09(+1.25%) |
Aug 30, 2017 | 7.282 | 7.327 | 7.191 | 7.237 | 91,387 | -0.05(-0.62%) |
Aug 29, 2017 | 7.237 | 7.282 | 7.101 | 7.282 | 179,235 | +0.00(+0.00%) |
Aug 28, 2017 | 7.191 | 7.282 | 7.056 | 7.282 | 171,523 | +0.09(+1.26%) |
Aug 25, 2017 | 6.965 | 7.191 | 6.920 | 7.191 | 181,987 | +0.27(+3.92%) |
Aug 24, 2017 | 6.649 | 6.965 | 6.649 | 6.920 | 226,859 | +0.27(+4.08%) |
Aug 23, 2017 | 6.558 | 6.801 | 6.558 | 6.649 | 65,335 | +0.05(+0.68%) |
Aug 22, 2017 | 6.513 | 6.649 | 6.468 | 6.603 | 79,020 | +0.09(+1.39%) |
Aug 21, 2017 | 6.558 | 6.599 | 6.377 | 6.513 | 147,286 | -0.09(-1.37%) |
Aug 18, 2017 | 6.423 | 6.649 | 6.377 | 6.603 | 81,484 | +0.09(+1.39%) |
Aug 17, 2017 | 6.649 | 6.739 | 6.468 | 6.513 | 162,832 | -0.23(-3.36%) |
Aug 16, 2017 | 6.603 | 6.784 | 6.468 | 6.739 | 135,703 | +0.14(+2.05%) |
Aug 15, 2017 | 6.739 | 6.965 | 6.558 | 6.603 | 177,178 | -0.14(-2.01%) |
Aug 14, 2017 | 6.558 | 6.784 | 6.558 | 6.739 | 127,594 | +0.18(+2.76%) |
Aug 11, 2017 | 6.287 | 6.694 | 6.218 | 6.558 | 186,260 | +0.05(+0.69%) |
Aug 10, 2017 | 6.558 | 6.649 | 6.468 | 6.513 | 134,283 | -0.05(-0.69%) |
Aug 09, 2017 | 6.649 | 6.694 | 6.513 | 6.558 | 108,211 | -0.14(-2.03%) |
Aug 08, 2017 | 6.830 | 6.920 | 6.649 | 6.694 | 108,741 | -0.14(-1.99%) |
Aug 07, 2017 | 6.965 | 7.056 | 6.730 | 6.830 | 167,493 | -0.14(-1.95%) |
Aug 04, 2017 | 7.146 | 7.191 | 6.784 | 6.965 | 171,296 | -0.14(-1.91%) |
Aug 03, 2017 | 7.191 | 7.282 | 6.988 | 7.101 | 168,237 | -0.09(-1.26%) |
Aug 02, 2017 | 6.965 | 7.372 | 6.965 | 7.191 | 202,864 | +0.00(+0.00%) |
Aug 01, 2017 | 7.101 | 7.282 | 7.101 | 7.191 | 167,859 | +0.00(+0.00%) |
Jul 31, 2017 | 7.146 | 7.282 | 7.056 | 7.191 | 160,599 | +0.00(+0.00%) |
Jul 28, 2017 | 7.146 | 7.327 | 7.010 | 7.191 | 123,716 | +0.00(+0.00%) |
Jul 27, 2017 | 7.191 | 7.282 | 6.965 | 7.191 | 190,477 | +0.00(+0.00%) |
Jul 26, 2017 | 7.237 | 7.327 | 7.101 | 7.191 | 196,462 | +0.00(+0.00%) |
Jul 25, 2017 | 7.191 | 7.259 | 7.068 | 7.191 | 123,032 | +0.09(+1.27%) |
Jul 24, 2017 | 7.056 | 7.191 | 6.920 | 7.101 | 70,242 | +0.05(+0.64%) |
Jul 21, 2017 | 7.237 | 7.237 | 7.010 | 7.056 | 203,568 | -0.09(-1.27%) |
Jul 20, 2017 | 7.327 | 7.327 | 7.101 | 7.146 | 112,945 | -0.09(-1.25%) |
Jul 19, 2017 | 7.101 | 7.327 | 7.101 | 7.237 | 137,487 | +0.14(+1.91%) |
Jul 18, 2017 | 7.191 | 7.282 | 7.101 | 7.101 | 101,806 | -0.14(-1.87%) |
Jul 17, 2017 | 7.237 | 7.463 | 7.191 | 7.237 | 131,723 | +0.00(+0.00%) |
Jul 14, 2017 | 7.191 | 7.327 | 7.191 | 7.237 | 128,223 | +0.00(+0.00%) |
Jul 13, 2017 | 7.191 | 7.327 | 7.146 | 7.237 | 117,242 | +0.05(+0.63%) |
Jul 12, 2017 | 7.146 | 7.327 | 7.146 | 7.191 | 169,120 | +0.09(+1.27%) |
Jul 11, 2017 | 6.965 | 7.237 | 6.852 | 7.101 | 157,257 | +0.18(+2.61%) |
Jul 10, 2017 | 7.056 | 7.282 | 6.920 | 6.920 | 115,843 | -0.18(-2.55%) |
Jul 07, 2017 | 7.146 | 7.191 | 7.010 | 7.101 | 121,393 | +0.00(+0.00%) |
Jul 06, 2017 | 7.282 | 7.418 | 7.056 | 7.101 | 147,273 | -0.23(-3.09%) |
Jul 05, 2017 | 7.598 | 7.598 | 7.282 | 7.327 | 69,372 | -0.32(-4.14%) |