Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 8.226 | 8.226 | 7.596 | 7.765 | 137,408 | -0.16(-2.01%) |
Sep 28, 2017 | 8.066 | 8.280 | 7.711 | 7.924 | 70,071 | -0.12(-1.54%) |
Sep 27, 2017 | 8.022 | 8.279 | 7.889 | 8.048 | 212,873 | +0.19(+2.37%) |
Sep 26, 2017 | 8.034 | 8.044 | 7.676 | 7.862 | 84,318 | -0.24(-2.95%) |
Sep 25, 2017 | 7.898 | 8.190 | 7.818 | 8.101 | 104,640 | +0.28(+3.63%) |
Sep 22, 2017 | 7.552 | 7.889 | 7.552 | 7.818 | 154,504 | +0.26(+3.40%) |
Sep 21, 2017 | 7.490 | 7.596 | 7.428 | 7.561 | 64,420 | +0.21(+2.90%) |
Sep 20, 2017 | 7.410 | 7.490 | 7.321 | 7.348 | 48,135 | -0.08(-1.07%) |
Sep 19, 2017 | 7.375 | 7.437 | 7.357 | 7.428 | 49,830 | +0.10(+1.33%) |
Sep 18, 2017 | 7.348 | 7.454 | 7.277 | 7.330 | 121,311 | -0.02(-0.24%) |
Sep 15, 2017 | 7.463 | 7.233 | 7.348 | 72,949 | -0.07(-0.96%) | |
Sep 14, 2017 | 7.162 | 7.490 | 7.069 | 7.419 | 135,400 | +0.28(+3.98%) |
Sep 13, 2017 | 6.976 | 7.180 | 6.976 | 7.135 | 134,775 | +0.18(+2.55%) |
Sep 12, 2017 | 6.958 | 7.038 | 6.701 | 6.958 | 122,609 | +0.00(+0.00%) |
Sep 11, 2017 | 6.994 | 7.113 | 6.884 | 6.958 | 112,396 | -0.04(-0.51%) |
Sep 08, 2017 | 7.073 | 7.286 | 6.666 | 6.994 | 147,529 | -0.10(-1.37%) |
Sep 07, 2017 | 7.064 | 7.224 | 6.967 | 7.091 | 68,830 | +0.03(+0.38%) |
Sep 06, 2017 | 7.162 | 7.534 | 7.056 | 7.064 | 190,252 | +0.00(+0.00%) |
Sep 05, 2017 | 7.135 | 7.304 | 6.967 | 7.064 | 93,624 | -0.05(-0.75%) |
Sep 01, 2017 | 7.180 | 7.197 | 7.064 | 7.118 | 58,043 | -0.06(-0.86%) |
Aug 31, 2017 | 7.091 | 7.242 | 7.020 | 7.180 | 110,615 | +0.08(+1.12%) |
Aug 30, 2017 | 6.825 | 7.126 | 6.701 | 7.100 | 179,302 | +0.22(+3.22%) |
Aug 29, 2017 | 6.772 | 6.905 | 6.604 | 6.878 | 136,313 | +0.07(+1.04%) |
Aug 28, 2017 | 6.772 | 6.896 | 6.754 | 6.807 | 171,438 | +0.03(+0.39%) |
Aug 25, 2017 | 6.825 | 7.002 | 6.692 | 6.781 | 119,063 | -0.04(-0.65%) |
Aug 24, 2017 | 6.896 | 7.118 | 6.736 | 6.825 | 113,276 | -0.04(-0.52%) |
Aug 23, 2017 | 7.180 | 7.321 | 6.666 | 6.861 | 209,478 | -0.31(-4.33%) |
Aug 22, 2017 | 7.508 | 7.818 | 7.171 | 7.171 | 187,155 | -0.31(-4.15%) |
Aug 21, 2017 | 7.419 | 7.543 | 7.313 | 7.481 | 90,441 | +0.06(+0.84%) |
Aug 18, 2017 | 7.543 | 7.809 | 7.313 | 7.419 | 103,919 | -0.12(-1.53%) |
Aug 17, 2017 | 7.605 | 7.977 | 7.384 | 7.534 | 186,145 | -0.10(-1.28%) |
Aug 16, 2017 | 7.756 | 7.951 | 7.534 | 7.632 | 118,693 | -0.12(-1.49%) |
Aug 15, 2017 | 7.898 | 7.924 | 7.570 | 7.747 | 105,881 | -0.04(-0.46%) |
Aug 14, 2017 | 7.525 | 8.110 | 7.375 | 7.782 | 192,692 | +0.31(+4.15%) |
Aug 11, 2017 | 7.401 | 7.490 | 7.304 | 7.472 | 31,705 | +0.08(+1.08%) |
Aug 10, 2017 | 7.570 | 7.667 | 7.321 | 7.392 | 152,865 | -0.19(-2.46%) |
Aug 09, 2017 | 7.401 | 7.605 | 7.268 | 7.579 | 71,175 | +0.26(+3.51%) |
Aug 08, 2017 | 7.463 | 7.534 | 7.286 | 7.321 | 71,756 | -0.21(-2.82%) |
Aug 07, 2017 | 7.694 | 7.862 | 7.322 | 7.534 | 96,857 | -0.15(-1.96%) |
Aug 04, 2017 | 7.605 | 7.844 | 7.543 | 7.685 | 48,081 | +0.09(+1.17%) |
Aug 03, 2017 | 7.552 | 7.685 | 7.330 | 7.596 | 63,605 | +0.04(+0.59%) |
Aug 02, 2017 | 7.747 | 7.774 | 7.454 | 7.552 | 81,741 | -0.22(-2.85%) |
Aug 01, 2017 | 7.818 | 7.924 | 7.588 | 7.774 | 36,871 | -0.04(-0.57%) |
Jul 31, 2017 | 7.862 | 7.920 | 7.534 | 7.818 | 125,421 | -0.05(-0.68%) |
Jul 28, 2017 | 7.862 | 8.022 | 7.711 | 7.871 | 109,930 | -0.07(-0.89%) |
Jul 27, 2017 | 7.986 | 8.226 | 7.889 | 7.942 | 90,540 | -0.10(-1.21%) |
Jul 26, 2017 | 8.403 | 8.403 | 7.774 | 8.039 | 125,902 | -0.28(-3.41%) |
Jul 25, 2017 | 8.350 | 8.589 | 8.155 | 8.323 | 202,235 | -0.01(-0.11%) |
Jul 24, 2017 | 8.296 | 8.412 | 8.190 | 8.332 | 78,186 | +0.03(+0.32%) |
Jul 21, 2017 | 8.305 | 8.376 | 8.190 | 8.305 | 319,964 | -0.01(-0.11%) |
Jul 20, 2017 | 8.509 | 8.571 | 8.057 | 8.314 | 194,651 | -0.12(-1.47%) |
Jul 19, 2017 | 8.367 | 8.545 | 8.288 | 8.438 | 196,402 | +0.13(+1.60%) |
Jul 18, 2017 | 8.323 | 8.421 | 8.110 | 8.305 | 125,716 | +0.07(+0.86%) |
Jul 17, 2017 | 8.031 | 8.447 | 7.951 | 8.234 | 182,845 | +0.19(+2.43%) |
Jul 14, 2017 | 7.951 | 8.177 | 7.738 | 8.039 | 229,471 | +0.09(+1.11%) |
Jul 13, 2017 | 7.313 | 7.969 | 7.095 | 7.951 | 334,977 | +0.69(+9.52%) |
Jul 12, 2017 | 7.401 | 7.534 | 7.171 | 7.259 | 177,449 | -0.07(-0.97%) |
Jul 11, 2017 | 7.180 | 7.357 | 7.011 | 7.330 | 238,514 | +0.15(+2.10%) |
Jul 10, 2017 | 6.914 | 7.268 | 6.807 | 7.180 | 161,376 | +0.25(+3.58%) |
Jul 07, 2017 | 6.754 | 7.002 | 6.754 | 6.931 | 108,900 | +0.15(+2.22%) |
Jul 06, 2017 | 6.683 | 6.976 | 6.444 | 6.781 | 155,112 | +0.10(+1.46%) |
Jul 05, 2017 | 6.719 | 6.719 | 6.471 | 6.683 | 89,811 | -0.12(-1.82%) |