Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 7.520 | 7.520 | 7.300 | 7.362 | 21,335 | -0.04(-0.51%) |
Sep 28, 2017 | 7.419 | 7.480 | 7.373 | 7.400 | 13,843 | -0.01(-0.08%) |
Sep 27, 2017 | 7.403 | 7.540 | 7.398 | 7.406 | 15,484 | -0.01(-0.17%) |
Sep 26, 2017 | 7.466 | 7.469 | 7.402 | 7.418 | 6,474 | -0.03(-0.38%) |
Sep 25, 2017 | 7.360 | 7.538 | 7.360 | 7.447 | 22,723 | +0.08(+1.07%) |
Sep 22, 2017 | 7.493 | 7.620 | 7.240 | 7.368 | 40,076 | -0.13(-1.71%) |
Sep 21, 2017 | 7.700 | 7.700 | 7.450 | 7.496 | 16,540 | -0.10(-1.37%) |
Sep 20, 2017 | 7.690 | 7.718 | 7.547 | 7.600 | 12,548 | -0.07(-0.94%) |
Sep 19, 2017 | 7.703 | 7.720 | 7.614 | 7.672 | 23,094 | -0.02(-0.23%) |
Sep 18, 2017 | 7.675 | 7.750 | 7.545 | 7.690 | 18,604 | +0.06(+0.79%) |
Sep 15, 2017 | 7.659 | 7.780 | 7.597 | 7.630 | 34,741 | +0.00(+0.04%) |
Sep 14, 2017 | 7.660 | 7.710 | 7.550 | 7.627 | 66,263 | -0.05(-0.69%) |
Sep 13, 2017 | 7.510 | 7.750 | 7.427 | 7.680 | 84,189 | +0.24(+3.17%) |
Sep 12, 2017 | 7.340 | 7.502 | 7.316 | 7.444 | 27,880 | +0.26(+3.68%) |
Sep 11, 2017 | 7.220 | 7.420 | 6.927 | 7.180 | 22,257 | -0.04(-0.60%) |
Sep 08, 2017 | 7.400 | 7.656 | 7.163 | 7.223 | 38,337 | -0.09(-1.19%) |
Sep 07, 2017 | 6.869 | 7.310 | 6.869 | 7.310 | 23,495 | +0.51(+7.56%) |
Sep 06, 2017 | 6.439 | 6.817 | 6.310 | 6.796 | 11,534 | +0.38(+5.93%) |
Sep 05, 2017 | 6.438 | 6.470 | 6.384 | 6.416 | 13,823 | -0.01(-0.12%) |
Sep 01, 2017 | 6.290 | 6.470 | 6.287 | 6.423 | 16,728 | +0.17(+2.77%) |
Aug 31, 2017 | 6.277 | 6.363 | 6.250 | 6.250 | 6,433 | -0.04(-0.56%) |
Aug 30, 2017 | 6.272 | 6.340 | 6.240 | 6.285 | 12,975 | -0.04(-0.64%) |
Aug 29, 2017 | 6.560 | 6.570 | 6.311 | 6.325 | 10,738 | -0.07(-1.11%) |
Aug 28, 2017 | 6.600 | 6.600 | 6.374 | 6.396 | 8,261 | -0.02(-0.33%) |
Aug 25, 2017 | 6.365 | 6.431 | 6.365 | 6.418 | 5,087 | +0.05(+0.74%) |
Aug 24, 2017 | 6.510 | 6.510 | 6.370 | 6.370 | 8,327 | -0.03(-0.40%) |
Aug 23, 2017 | 6.450 | 6.604 | 6.396 | 6.396 | 6,829 | -0.05(-0.83%) |
Aug 22, 2017 | 6.500 | 6.500 | 6.365 | 6.450 | 12,212 | +0.07(+1.12%) |
Aug 21, 2017 | 6.570 | 6.570 | 6.329 | 6.378 | 8,281 | -0.00(-0.03%) |
Aug 18, 2017 | 6.286 | 6.380 | 6.286 | 6.380 | 7,816 | +0.11(+1.80%) |
Aug 17, 2017 | 6.390 | 6.390 | 6.259 | 6.267 | 10,041 | -0.05(-0.80%) |
Aug 16, 2017 | 6.268 | 6.373 | 6.257 | 6.318 | 12,942 | +0.11(+1.78%) |
Aug 15, 2017 | 6.234 | 6.280 | 6.207 | 6.207 | 12,178 | -0.03(-0.45%) |
Aug 14, 2017 | 6.143 | 6.300 | 6.143 | 6.235 | 28,930 | +0.14(+2.31%) |
Aug 11, 2017 | 6.130 | 6.215 | 6.005 | 6.094 | 5,604 | +0.06(+0.98%) |
Aug 10, 2017 | 6.234 | 6.240 | 5.856 | 6.035 | 30,880 | -0.25(-3.99%) |
Aug 09, 2017 | 6.297 | 6.420 | 6.219 | 6.285 | 12,476 | -0.02(-0.32%) |
Aug 08, 2017 | 6.370 | 6.450 | 6.280 | 6.306 | 23,273 | -0.09(-1.47%) |
Aug 07, 2017 | 6.180 | 6.440 | 6.160 | 6.400 | 19,498 | +0.36(+5.88%) |
Aug 04, 2017 | 6.249 | 6.290 | 6.045 | 6.045 | 7,025 | -0.22(-3.44%) |
Aug 03, 2017 | 6.360 | 6.360 | 6.140 | 6.260 | 9,746 | -0.04(-0.56%) |
Aug 02, 2017 | 6.400 | 6.430 | 6.246 | 6.295 | 10,655 | -0.07(-1.07%) |
Aug 01, 2017 | 6.390 | 6.396 | 6.350 | 6.363 | 4,947 | -0.07(-1.04%) |
Jul 31, 2017 | 6.440 | 6.440 | 6.380 | 6.430 | 6,208 | -0.02(-0.31%) |
Jul 28, 2017 | 6.580 | 6.580 | 6.400 | 6.450 | 5,481 | +0.12(+1.88%) |
Jul 27, 2017 | 6.430 | 6.550 | 6.331 | 6.331 | 11,092 | -0.07(-1.06%) |
Jul 26, 2017 | 6.330 | 6.400 | 6.330 | 6.399 | 22,588 | +0.01(+0.14%) |
Jul 25, 2017 | 6.380 | 6.480 | 6.343 | 6.390 | 21,414 | +0.04(+0.66%) |
Jul 24, 2017 | 6.500 | 6.600 | 6.342 | 6.348 | 13,514 | -0.09(-1.42%) |
Jul 21, 2017 | 6.470 | 6.470 | 6.396 | 6.440 | 15,441 | +0.04(+0.63%) |
Jul 20, 2017 | 6.490 | 6.990 | 6.348 | 6.400 | 37,139 | -0.07(-1.05%) |
Jul 19, 2017 | 6.489 | 6.540 | 6.462 | 6.468 | 3,195 | +0.02(+0.28%) |
Jul 18, 2017 | 6.395 | 6.600 | 6.300 | 6.450 | 8,884 | +0.25(+4.10%) |
Jul 17, 2017 | 6.484 | 6.520 | 6.196 | 6.196 | 5,996 | -0.30(-4.68%) |
Jul 14, 2017 | 6.600 | 6.600 | 6.426 | 6.500 | 4,632 | -0.03(-0.49%) |
Jul 13, 2017 | 6.495 | 6.900 | 6.431 | 6.532 | 4,191 | -0.01(-0.18%) |
Jul 12, 2017 | 6.418 | 6.900 | 6.418 | 6.544 | 3,626 | +0.15(+2.39%) |
Jul 11, 2017 | 6.457 | 6.459 | 6.335 | 6.391 | 2,751 | -0.06(-0.96%) |
Jul 10, 2017 | 6.980 | 6.980 | 6.195 | 6.453 | 7,550 | +0.31(+4.96%) |
Jul 07, 2017 | 6.324 | 6.344 | 6.148 | 6.148 | 3,100 | -0.00(-0.03%) |
Jul 06, 2017 | 6.374 | 7.000 | 6.150 | 6.150 | 7,236 | -0.20(-3.15%) |
Jul 05, 2017 | 7.010 | 7.010 | 6.340 | 6.350 | 7,519 | -0.81(-11.31%) |