Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 7.344 | 7.399 | 7.344 | 7.391 | 52,461 | +0.05(+0.65%) |
Nov 29, 2017 | 7.391 | 7.407 | 7.328 | 7.344 | 131,942 | -0.08(-1.06%) |
Nov 28, 2017 | 7.407 | 7.439 | 7.376 | 7.423 | 42,310 | +0.00(+0.00%) |
Nov 27, 2017 | 7.463 | 7.463 | 7.415 | 7.423 | 55,495 | -0.06(-0.74%) |
Nov 24, 2017 | 7.494 | 7.542 | 7.455 | 7.478 | 12,557 | +0.02(+0.21%) |
Nov 22, 2017 | 7.415 | 7.518 | 7.399 | 7.463 | 89,696 | +0.01(+0.20%) |
Nov 21, 2017 | 7.391 | 7.463 | 7.391 | 7.448 | 47,532 | +0.06(+0.76%) |
Nov 20, 2017 | 7.470 | 7.488 | 7.391 | 7.392 | 104,504 | -0.08(-1.05%) |
Nov 17, 2017 | 7.486 | 7.519 | 7.463 | 7.470 | 38,130 | -0.02(-0.32%) |
Nov 16, 2017 | 7.470 | 7.526 | 7.470 | 7.494 | 21,319 | +0.00(+0.00%) |
Nov 15, 2017 | 7.478 | 7.494 | 7.431 | 7.494 | 28,315 | +0.06(+0.74%) |
Nov 14, 2017 | 7.455 | 7.470 | 7.423 | 7.439 | 60,307 | -0.06(-0.74%) |
Nov 13, 2017 | 7.455 | 7.494 | 7.455 | 7.494 | 30,655 | +0.04(+0.53%) |
Nov 10, 2017 | 7.455 | 7.470 | 7.455 | 7.455 | 25,133 | -0.03(-0.42%) |
Nov 09, 2017 | 7.478 | 7.510 | 7.447 | 7.486 | 75,186 | -0.03(-0.42%) |
Nov 08, 2017 | 7.486 | 7.518 | 7.472 | 7.518 | 41,075 | +0.02(+0.32%) |
Nov 07, 2017 | 7.478 | 7.502 | 7.470 | 7.494 | 58,223 | +0.01(+0.11%) |
Nov 06, 2017 | 7.470 | 7.510 | 7.464 | 7.486 | 30,895 | +0.01(+0.11%) |
Nov 03, 2017 | 7.510 | 7.534 | 7.478 | 7.478 | 60,464 | -0.02(-0.21%) |
Nov 02, 2017 | 7.518 | 7.534 | 7.470 | 7.494 | 61,789 | -0.04(-0.52%) |
Nov 01, 2017 | 7.502 | 7.534 | 7.482 | 7.534 | 45,201 | +0.06(+0.74%) |
Oct 31, 2017 | 7.447 | 7.478 | 7.440 | 7.478 | 68,848 | +0.03(+0.42%) |
Oct 30, 2017 | 7.455 | 7.399 | 7.447 | 186,490 | +0.06(+0.86%) | |
Oct 27, 2017 | 7.589 | 7.622 | 7.360 | 7.384 | 393,637 | -0.22(-2.91%) |
Oct 26, 2017 | 7.644 | 7.842 | 7.581 | 7.605 | 122,831 | -0.06(-0.72%) |
Oct 25, 2017 | 7.668 | 7.676 | 7.644 | 7.660 | 28,350 | -0.03(-0.43%) |
Oct 24, 2017 | 7.716 | 7.716 | 7.684 | 7.693 | 23,972 | +0.02(+0.23%) |
Oct 23, 2017 | 7.731 | 7.747 | 7.668 | 7.676 | 53,141 | -0.02(-0.24%) |
Oct 20, 2017 | 7.708 | 7.708 | 7.692 | 7.694 | 22,530 | -0.08(-1.09%) |
Oct 19, 2017 | 7.700 | 7.810 | 7.700 | 7.779 | 30,294 | +0.08(+1.06%) |
Oct 18, 2017 | 7.705 | 7.705 | 7.652 | 7.697 | 29,933 | -0.06(-0.74%) |
Oct 17, 2017 | 7.708 | 7.755 | 7.692 | 7.755 | 18,571 | +0.04(+0.54%) |
Oct 16, 2017 | 7.716 | 7.723 | 7.695 | 7.713 | 10,323 | +0.01(+0.17%) |
Oct 13, 2017 | 7.700 | 7.700 | 7.668 | 7.700 | 21,139 | +0.05(+0.62%) |
Oct 12, 2017 | 7.716 | 7.723 | 7.652 | 7.652 | 9,412 | -0.06(-0.82%) |
Oct 11, 2017 | 7.747 | 7.747 | 7.684 | 7.716 | 28,174 | -0.05(-0.61%) |
Oct 10, 2017 | 7.747 | 7.763 | 7.735 | 7.763 | 14,567 | -0.01(-0.10%) |
Oct 09, 2017 | 7.700 | 7.771 | 7.700 | 7.771 | 9,593 | +0.04(+0.51%) |
Oct 06, 2017 | 7.716 | 7.747 | 7.708 | 7.731 | 39,839 | -0.00(-0.00%) |
Oct 05, 2017 | 7.716 | 7.755 | 7.708 | 7.731 | 21,176 | +0.00(+0.00%) |
Oct 04, 2017 | 7.708 | 7.765 | 7.705 | 7.731 | 20,877 | +0.02(+0.31%) |
Oct 03, 2017 | 7.787 | 7.787 | 7.692 | 7.708 | 33,418 | +0.00(+0.00%) |
Oct 02, 2017 | 7.739 | 7.739 | 7.684 | 7.708 | 17,993 | +0.02(+0.21%) |
Sep 29, 2017 | 7.716 | 7.720 | 7.652 | 7.692 | 28,071 | +0.03(+0.41%) |
Sep 28, 2017 | 7.716 | 7.716 | 7.660 | 7.660 | 7,513 | -0.05(-0.62%) |
Sep 27, 2017 | 7.708 | 7.716 | 7.637 | 7.708 | 50,112 | +0.00(+0.00%) |
Sep 26, 2017 | 7.708 | 7.744 | 7.708 | 7.708 | 30,158 | -0.02(-0.31%) |
Sep 25, 2017 | 7.708 | 7.731 | 7.676 | 7.731 | 40,841 | +0.05(+0.62%) |
Sep 22, 2017 | 7.731 | 7.739 | 7.679 | 7.684 | 34,083 | -0.04(-0.51%) |
Sep 21, 2017 | 7.763 | 7.769 | 7.692 | 7.723 | 37,429 | -0.06(-0.71%) |
Sep 20, 2017 | 7.810 | 7.810 | 7.763 | 7.779 | 38,116 | +0.00(+0.00%) |
Sep 19, 2017 | 7.795 | 7.816 | 7.779 | 7.779 | 22,755 | -0.01(-0.10%) |
Sep 18, 2017 | 7.842 | 7.842 | 7.787 | 7.787 | 15,180 | -0.05(-0.61%) |
Sep 15, 2017 | 7.858 | 7.858 | 7.834 | 7.834 | 8,424 | -0.02(-0.20%) |
Sep 14, 2017 | 7.858 | 7.858 | 7.803 | 7.850 | 37,326 | +0.01(+0.10%) |
Sep 13, 2017 | 7.810 | 7.842 | 7.787 | 7.842 | 38,247 | +0.05(+0.61%) |
Sep 12, 2017 | 7.803 | 7.806 | 7.795 | 7.795 | 6,754 | -0.04(-0.50%) |
Sep 11, 2017 | 7.826 | 7.834 | 7.779 | 7.834 | 26,771 | +0.07(+0.92%) |
Sep 08, 2017 | 7.803 | 7.829 | 7.763 | 7.763 | 8,610 | -0.06(-0.81%) |
Sep 07, 2017 | 7.803 | 7.834 | 7.771 | 7.826 | 23,632 | +0.02(+0.30%) |
Sep 06, 2017 | 7.810 | 7.842 | 7.789 | 7.803 | 20,396 | +0.02(+0.20%) |
Sep 05, 2017 | 7.795 | 7.852 | 7.771 | 7.787 | 46,837 | -0.02(-0.20%) |