Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 7.498 | 7.519 | 7.455 | 7.483 | 2,406,569 | -0.01(-0.10%) |
Nov 29, 2017 | 7.483 | 7.555 | 7.419 | 7.491 | 1,714,440 | +0.00(+0.00%) |
Nov 28, 2017 | 7.483 | 7.512 | 7.455 | 7.491 | 1,190,062 | +0.01(+0.10%) |
Nov 27, 2017 | 7.576 | 7.584 | 7.476 | 7.483 | 793,848 | -0.09(-1.23%) |
Nov 24, 2017 | 7.584 | 7.584 | 7.534 | 7.576 | 327,134 | +0.02(+0.28%) |
Nov 22, 2017 | 7.576 | 7.598 | 7.548 | 7.555 | 539,982 | -0.01(-0.19%) |
Nov 21, 2017 | 7.541 | 7.591 | 7.519 | 7.569 | 1,235,836 | +0.06(+0.86%) |
Nov 20, 2017 | 7.548 | 7.555 | 7.498 | 7.505 | 1,020,155 | -0.05(-0.66%) |
Nov 17, 2017 | 7.476 | 7.573 | 7.476 | 7.555 | 783,917 | +0.04(+0.57%) |
Nov 16, 2017 | 7.455 | 7.541 | 7.426 | 7.512 | 1,397,838 | +0.06(+0.86%) |
Nov 15, 2017 | 7.448 | 7.526 | 7.433 | 7.448 | 1,046,877 | -0.04(-0.48%) |
Nov 14, 2017 | 7.491 | 7.548 | 7.469 | 7.483 | 889,601 | -0.04(-0.48%) |
Nov 13, 2017 | 7.491 | 7.546 | 7.469 | 7.519 | 936,195 | +0.01(+0.19%) |
Nov 10, 2017 | 7.355 | 7.551 | 7.348 | 7.505 | 791,269 | +0.10(+1.35%) |
Nov 09, 2017 | 7.398 | 7.469 | 7.376 | 7.405 | 824,516 | -0.01(-0.19%) |
Nov 08, 2017 | 7.390 | 7.455 | 7.376 | 7.419 | 1,011,901 | -0.01(-0.10%) |
Nov 07, 2017 | 7.483 | 7.612 | 7.383 | 7.426 | 1,335,610 | +0.10(+1.37%) |
Nov 06, 2017 | 7.305 | 7.376 | 7.305 | 7.326 | 789,927 | +0.04(+0.49%) |
Nov 03, 2017 | 7.226 | 7.297 | 7.204 | 7.290 | 822,524 | -0.01(-0.20%) |
Nov 02, 2017 | 7.319 | 7.212 | 7.305 | 1,395,858 | +0.09(+1.29%) | |
Nov 01, 2017 | 7.262 | 7.305 | 7.212 | 7.212 | 971,589 | -0.03(-0.40%) |
Oct 31, 2017 | 7.247 | 7.247 | 7.162 | 7.240 | 1,201,977 | +0.01(+0.20%) |
Oct 30, 2017 | 7.290 | 7.301 | 7.212 | 7.226 | 730,983 | -0.07(-0.98%) |
Oct 27, 2017 | 7.226 | 7.333 | 7.162 | 7.297 | 1,157,296 | +0.09(+1.29%) |
Oct 26, 2017 | 7.283 | 7.283 | 7.169 | 7.204 | 1,177,847 | -0.05(-0.69%) |
Oct 25, 2017 | 7.376 | 7.383 | 7.204 | 7.255 | 1,305,558 | -0.14(-1.84%) |
Oct 24, 2017 | 7.383 | 7.419 | 7.369 | 7.390 | 925,376 | +0.01(+0.10%) |
Oct 23, 2017 | 7.469 | 7.491 | 7.362 | 7.383 | 642,279 | -0.04(-0.58%) |
Oct 20, 2017 | 7.512 | 7.512 | 7.405 | 7.426 | 1,011,999 | -0.06(-0.76%) |
Oct 19, 2017 | 7.462 | 7.498 | 7.398 | 7.483 | 880,588 | +0.02(+0.29%) |
Oct 18, 2017 | 7.519 | 7.534 | 7.433 | 7.462 | 970,913 | -0.06(-0.76%) |
Oct 17, 2017 | 7.519 | 7.551 | 7.491 | 7.519 | 701,573 | -0.01(-0.19%) |
Oct 16, 2017 | 7.584 | 7.587 | 7.526 | 7.534 | 959,019 | -0.04(-0.47%) |
Oct 13, 2017 | 7.569 | 7.619 | 7.530 | 7.569 | 1,124,831 | +0.03(+0.38%) |
Oct 12, 2017 | 7.569 | 7.587 | 7.534 | 7.541 | 1,334,452 | -0.03(-0.38%) |
Oct 11, 2017 | 7.541 | 7.591 | 7.541 | 7.569 | 1,204,199 | +0.04(+0.47%) |
Oct 10, 2017 | 7.541 | 7.584 | 7.512 | 7.534 | 1,155,845 | +0.01(+0.19%) |
Oct 09, 2017 | 7.455 | 7.534 | 7.455 | 7.519 | 779,912 | +0.09(+1.16%) |
Oct 06, 2017 | 7.455 | 7.491 | 7.405 | 7.433 | 1,036,051 | -0.07(-0.95%) |
Oct 05, 2017 | 7.505 | 7.576 | 7.483 | 7.505 | 999,306 | +0.01(+0.10%) |
Oct 04, 2017 | 7.476 | 7.505 | 7.426 | 7.498 | 981,682 | +0.04(+0.58%) |
Oct 03, 2017 | 7.390 | 7.455 | 7.358 | 7.455 | 1,413,203 | +0.06(+0.87%) |
Oct 02, 2017 | 7.340 | 7.398 | 7.305 | 7.390 | 1,401,140 | +0.08(+1.08%) |
Sep 29, 2017 | 7.297 | 7.351 | 7.255 | 7.312 | 2,188,099 | -0.01(-0.10%) |
Sep 28, 2017 | 7.240 | 7.319 | 7.204 | 7.319 | 1,575,034 | +0.08(+1.14%) |
Sep 27, 2017 | 7.300 | 7.325 | 7.230 | 7.237 | 2,454,954 | -0.07(-0.96%) |
Sep 26, 2017 | 7.293 | 7.342 | 7.265 | 7.307 | 1,594,629 | +0.04(+0.48%) |
Sep 25, 2017 | 7.110 | 7.307 | 7.089 | 7.272 | 1,982,950 | +0.18(+2.48%) |
Sep 22, 2017 | 7.124 | 7.145 | 7.082 | 7.096 | 1,303,279 | +0.01(+0.20%) |
Sep 21, 2017 | 7.103 | 7.159 | 7.082 | 7.082 | 1,510,206 | -0.01(-0.20%) |
Sep 20, 2017 | 7.068 | 7.145 | 7.047 | 7.096 | 2,013,198 | +0.03(+0.40%) |
Sep 19, 2017 | 7.068 | 7.096 | 7.040 | 7.068 | 1,816,234 | +0.00(+0.00%) |
Sep 18, 2017 | 7.040 | 7.089 | 7.033 | 7.068 | 1,458,199 | +0.03(+0.40%) |
Sep 15, 2017 | 7.047 | 7.061 | 6.941 | 7.040 | 2,780,478 | +0.01(+0.20%) |
Sep 14, 2017 | 7.005 | 7.050 | 6.990 | 7.026 | 1,721,129 | +0.01(+0.10%) |
Sep 13, 2017 | 7.012 | 7.054 | 6.998 | 7.019 | 1,868,126 | +0.01(+0.10%) |
Sep 12, 2017 | 7.040 | 7.075 | 7.008 | 7.012 | 1,299,527 | -0.01(-0.20%) |
Sep 11, 2017 | 6.969 | 7.071 | 6.962 | 7.026 | 871,875 | +0.04(+0.60%) |
Sep 08, 2017 | 6.962 | 7.040 | 6.945 | 6.983 | 1,031,703 | +0.01(+0.20%) |
Sep 07, 2017 | 6.969 | 7.019 | 6.948 | 6.969 | 1,085,318 | +0.03(+0.41%) |
Sep 06, 2017 | 6.934 | 7.019 | 6.920 | 6.941 | 952,274 | +0.04(+0.51%) |
Sep 05, 2017 | 6.983 | 7.015 | 6.892 | 6.906 | 1,400,626 | -0.05(-0.71%) |