Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 6.940 | 6.940 | 6.770 | 6.770 | 12,063 | -0.32(-4.51%) |
Nov 29, 2017 | 7.120 | 7.140 | 7.070 | 7.090 | 19,372 | -0.06(-0.84%) |
Nov 28, 2017 | 7.156 | 7.258 | 7.130 | 7.150 | 7,791 | +0.05(+0.70%) |
Nov 27, 2017 | 7.125 | 7.160 | 7.080 | 7.100 | 5,064 | +0.00(+0.00%) |
Nov 24, 2017 | 7.070 | 7.150 | 7.070 | 7.100 | 7,335 | +0.18(+2.60%) |
Nov 22, 2017 | 6.877 | 6.930 | 6.820 | 6.920 | 10,554 | +0.04(+0.58%) |
Nov 21, 2017 | 6.853 | 6.890 | 6.830 | 6.880 | 15,345 | +0.08(+1.18%) |
Nov 20, 2017 | 6.810 | 6.820 | 6.760 | 6.800 | 25,076 | +0.04(+0.59%) |
Nov 17, 2017 | 6.833 | 6.850 | 6.760 | 6.760 | 2,811 | -0.01(-0.15%) |
Nov 16, 2017 | 6.914 | 6.914 | 6.770 | 6.770 | 5,816 | -0.35(-4.92%) |
Nov 15, 2017 | 7.020 | 7.120 | 7.020 | 7.120 | 19,612 | -0.05(-0.70%) |
Nov 14, 2017 | 7.120 | 7.170 | 7.097 | 7.170 | 8,933 | +0.13(+1.85%) |
Nov 13, 2017 | 7.037 | 7.100 | 7.010 | 7.040 | 52,360 | -0.02(-0.28%) |
Nov 10, 2017 | 7.054 | 7.070 | 7.045 | 7.060 | 5,054 | +0.01(+0.14%) |
Nov 09, 2017 | 7.080 | 7.140 | 7.050 | 7.050 | 6,414 | -0.12(-1.67%) |
Nov 08, 2017 | 7.050 | 7.170 | 7.037 | 7.170 | 12,415 | +0.31(+4.52%) |
Nov 07, 2017 | 6.820 | 6.880 | 6.820 | 6.860 | 11,241 | -0.03(-0.44%) |
Nov 06, 2017 | 6.810 | 6.900 | 6.810 | 6.890 | 8,356 | -0.09(-1.29%) |
Nov 03, 2017 | 6.940 | 6.980 | 6.880 | 6.980 | 11,849 | -0.14(-1.97%) |
Nov 02, 2017 | 7.010 | 7.120 | 7.010 | 7.120 | 63,085 | -0.01(-0.14%) |
Nov 01, 2017 | 7.122 | 7.190 | 7.100 | 7.130 | 31,279 | -0.11(-1.52%) |
Oct 31, 2017 | 7.160 | 7.240 | 7.120 | 7.240 | 17,057 | -0.27(-3.60%) |
Oct 30, 2017 | 7.630 | 7.640 | 7.487 | 7.510 | 8,406 | -0.18(-2.35%) |
Oct 27, 2017 | 7.740 | 7.740 | 7.610 | 7.691 | 5,441 | -0.28(-3.50%) |
Oct 26, 2017 | 7.967 | 7.980 | 7.860 | 7.970 | 18,744 | +0.10(+1.27%) |
Oct 25, 2017 | 7.950 | 7.970 | 7.870 | 7.870 | 14,233 | -0.06(-0.76%) |
Oct 24, 2017 | 7.855 | 7.941 | 7.850 | 7.930 | 14,769 | +0.07(+0.89%) |
Oct 23, 2017 | 7.885 | 7.920 | 7.830 | 7.860 | 13,376 | +0.02(+0.26%) |
Oct 20, 2017 | 7.780 | 7.840 | 7.730 | 7.840 | 16,567 | +0.18(+2.35%) |
Oct 19, 2017 | 7.730 | 7.730 | 7.650 | 7.660 | 10,126 | -0.10(-1.29%) |
Oct 18, 2017 | 7.730 | 7.780 | 7.670 | 7.760 | 21,725 | +0.12(+1.57%) |
Oct 17, 2017 | 7.590 | 7.640 | 7.580 | 7.640 | 25,231 | -0.11(-1.42%) |
Oct 16, 2017 | 7.695 | 7.750 | 7.690 | 7.750 | 5,097 | -0.09(-1.15%) |
Oct 13, 2017 | 7.860 | 7.860 | 7.780 | 7.840 | 13,502 | +0.03(+0.38%) |
Oct 12, 2017 | 7.850 | 7.850 | 7.803 | 7.810 | 8,902 | +0.08(+1.03%) |
Oct 11, 2017 | 7.780 | 7.890 | 7.730 | 7.730 | 7,110 | +0.01(+0.16%) |
Oct 10, 2017 | 7.630 | 7.773 | 7.622 | 7.718 | 10,979 | +0.05(+0.68%) |
Oct 09, 2017 | 7.620 | 7.690 | 7.620 | 7.665 | 4,507 | +0.11(+1.39%) |
Oct 06, 2017 | 7.650 | 7.690 | 7.530 | 7.560 | 29,618 | -0.11(-1.43%) |
Oct 05, 2017 | 7.540 | 7.670 | 7.540 | 7.670 | 13,260 | +0.13(+1.72%) |
Oct 04, 2017 | 7.550 | 7.567 | 7.480 | 7.540 | 24,976 | -0.04(-0.53%) |
Oct 03, 2017 | 7.580 | 7.650 | 7.580 | 7.580 | 13,196 | -0.08(-1.08%) |
Oct 02, 2017 | 7.692 | 7.721 | 7.627 | 7.662 | 15,469 | -0.24(-3.01%) |
Sep 29, 2017 | 7.820 | 7.900 | 7.770 | 7.900 | 12,738 | +0.05(+0.64%) |
Sep 28, 2017 | 7.850 | 7.890 | 7.835 | 7.850 | 8,356 | +0.09(+1.16%) |
Sep 27, 2017 | 7.727 | 7.772 | 7.700 | 7.760 | 11,664 | +0.10(+1.28%) |
Sep 26, 2017 | 7.640 | 7.710 | 7.640 | 7.662 | 5,989 | -0.12(-1.52%) |
Sep 25, 2017 | 7.760 | 7.780 | 7.680 | 7.780 | 18,313 | -0.11(-1.39%) |
Sep 22, 2017 | 7.940 | 7.940 | 7.820 | 7.890 | 10,056 | +0.05(+0.64%) |
Sep 21, 2017 | 7.875 | 7.880 | 7.840 | 7.840 | 15,396 | -0.29(-3.57%) |
Sep 20, 2017 | 8.020 | 8.130 | 7.977 | 8.130 | 6,553 | +0.01(+0.06%) |
Sep 19, 2017 | 8.150 | 8.190 | 8.090 | 8.125 | 6,812 | +0.06(+0.74%) |
Sep 18, 2017 | 8.055 | 8.150 | 8.030 | 8.065 | 29,647 | +0.28(+3.66%) |
Sep 15, 2017 | 7.850 | 7.850 | 7.780 | 7.780 | 4,404 | +0.04(+0.50%) |
Sep 14, 2017 | 7.704 | 7.741 | 7.665 | 7.741 | 10,390 | -0.05(-0.63%) |
Sep 13, 2017 | 7.740 | 7.810 | 7.740 | 7.790 | 3,839 | -0.05(-0.64%) |
Sep 12, 2017 | 7.820 | 7.840 | 7.760 | 7.840 | 1,849 | -0.03(-0.38%) |
Sep 11, 2017 | 7.800 | 7.880 | 7.800 | 7.870 | 5,301 | +0.16(+2.08%) |
Sep 08, 2017 | 7.750 | 7.750 | 7.660 | 7.710 | 5,593 | -0.11(-1.42%) |
Sep 07, 2017 | 7.777 | 7.830 | 7.767 | 7.821 | 6,364 | +0.08(+1.05%) |
Sep 06, 2017 | 7.790 | 7.790 | 7.670 | 7.740 | 3,916 | +0.07(+0.91%) |
Sep 05, 2017 | 7.700 | 7.750 | 7.610 | 7.670 | 19,003 | -0.20(-2.50%) |