Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 7.431 | 7.458 | 7.233 | 7.278 | 1,342,324 | -0.13(-1.70%) |
Nov 29, 2017 | 7.377 | 7.485 | 7.377 | 7.404 | 945,976 | -0.02(-0.24%) |
Nov 28, 2017 | 7.422 | 7.435 | 7.354 | 7.422 | 1,125,846 | +0.00(+0.00%) |
Nov 27, 2017 | 7.440 | 7.476 | 7.404 | 7.422 | 842,385 | +0.00(+0.00%) |
Nov 24, 2017 | 7.467 | 7.485 | 7.413 | 7.422 | 289,994 | -0.07(-0.96%) |
Nov 22, 2017 | 7.413 | 7.494 | 7.413 | 7.494 | 965,021 | +0.08(+1.09%) |
Nov 21, 2017 | 7.350 | 7.413 | 7.314 | 7.413 | 1,094,280 | +0.08(+1.10%) |
Nov 20, 2017 | 7.242 | 7.332 | 7.224 | 7.332 | 808,896 | +0.09(+1.24%) |
Nov 17, 2017 | 7.179 | 7.251 | 7.170 | 7.242 | 842,997 | +0.06(+0.88%) |
Nov 16, 2017 | 7.161 | 7.233 | 7.161 | 7.179 | 766,172 | +0.01(+0.13%) |
Nov 15, 2017 | 7.224 | 7.246 | 7.161 | 7.170 | 695,291 | -0.05(-0.75%) |
Nov 14, 2017 | 7.161 | 7.255 | 7.144 | 7.224 | 695,769 | +0.06(+0.88%) |
Nov 13, 2017 | 7.071 | 7.161 | 7.035 | 7.161 | 1,727,598 | +0.06(+0.89%) |
Nov 10, 2017 | 7.143 | 7.228 | 7.080 | 7.098 | 1,237,156 | -0.08(-1.13%) |
Nov 09, 2017 | 7.161 | 7.224 | 7.116 | 7.179 | 1,386,943 | -0.01(-0.13%) |
Nov 08, 2017 | 7.116 | 7.242 | 7.116 | 7.188 | 1,169,793 | +0.07(+1.01%) |
Nov 07, 2017 | 7.017 | 7.179 | 6.981 | 7.116 | 1,472,574 | +0.03(+0.38%) |
Nov 06, 2017 | 7.170 | 7.170 | 7.017 | 7.089 | 1,734,310 | -0.08(-1.13%) |
Nov 03, 2017 | 7.143 | 7.202 | 7.098 | 7.170 | 1,294,732 | -0.01(-0.13%) |
Nov 02, 2017 | 7.260 | 7.260 | 7.147 | 7.179 | 1,577,339 | -0.08(-1.12%) |
Nov 01, 2017 | 7.197 | 7.309 | 7.197 | 7.260 | 1,732,239 | +0.06(+0.88%) |
Oct 31, 2017 | 7.332 | 7.350 | 7.197 | 7.197 | 2,077,963 | -0.13(-1.72%) |
Oct 30, 2017 | 7.377 | 7.440 | 7.300 | 7.323 | 2,226,406 | -0.06(-0.85%) |
Oct 27, 2017 | 7.287 | 7.422 | 7.170 | 7.386 | 2,023,318 | +0.12(+1.61%) |
Oct 26, 2017 | 7.458 | 7.503 | 7.233 | 7.269 | 2,947,152 | -0.21(-2.77%) |
Oct 25, 2017 | 7.647 | 7.647 | 7.360 | 7.476 | 1,730,578 | -0.13(-1.77%) |
Oct 24, 2017 | 7.692 | 7.741 | 7.602 | 7.611 | 968,870 | -0.05(-0.70%) |
Oct 23, 2017 | 7.809 | 7.809 | 7.602 | 7.665 | 1,789,970 | -0.12(-1.50%) |
Oct 20, 2017 | 7.863 | 7.872 | 7.746 | 7.782 | 1,050,812 | -0.04(-0.57%) |
Oct 19, 2017 | 7.854 | 7.854 | 7.791 | 7.827 | 795,366 | -0.02(-0.23%) |
Oct 18, 2017 | 7.809 | 7.872 | 7.809 | 7.845 | 1,261,379 | +0.02(+0.23%) |
Oct 17, 2017 | 7.845 | 7.854 | 7.809 | 7.827 | 533,938 | -0.01(-0.11%) |
Oct 16, 2017 | 7.809 | 7.854 | 7.804 | 7.836 | 785,135 | +0.04(+0.58%) |
Oct 13, 2017 | 7.764 | 7.818 | 7.741 | 7.791 | 939,632 | +0.05(+0.70%) |
Oct 12, 2017 | 7.746 | 7.755 | 7.683 | 7.737 | 1,032,360 | +0.00(+0.00%) |
Oct 11, 2017 | 7.692 | 7.737 | 7.683 | 7.737 | 1,112,473 | +0.04(+0.58%) |
Oct 10, 2017 | 7.746 | 7.755 | 7.683 | 7.692 | 1,070,525 | -0.06(-0.81%) |
Oct 09, 2017 | 7.710 | 7.773 | 7.701 | 7.755 | 922,390 | +0.04(+0.58%) |
Oct 06, 2017 | 7.782 | 7.791 | 7.665 | 7.710 | 1,213,350 | -0.12(-1.49%) |
Oct 05, 2017 | 7.827 | 7.863 | 7.809 | 7.827 | 877,120 | +0.00(+0.00%) |
Oct 04, 2017 | 7.845 | 7.854 | 7.809 | 7.827 | 711,868 | -0.01(-0.11%) |
Oct 03, 2017 | 7.836 | 7.854 | 7.818 | 7.836 | 705,985 | +0.00(+0.00%) |
Oct 02, 2017 | 7.800 | 7.854 | 7.777 | 7.836 | 1,278,191 | +0.06(+0.81%) |
Sep 29, 2017 | 7.791 | 7.818 | 7.764 | 7.773 | 1,055,197 | +0.00(+0.00%) |
Sep 28, 2017 | 7.782 | 7.809 | 7.701 | 7.773 | 1,247,720 | -0.04(-0.46%) |
Sep 27, 2017 | 7.818 | 7.845 | 7.719 | 7.809 | 1,615,693 | -0.03(-0.34%) |
Sep 26, 2017 | 7.764 | 7.863 | 7.746 | 7.836 | 2,001,966 | +0.09(+1.16%) |
Sep 25, 2017 | 7.719 | 7.755 | 7.683 | 7.746 | 1,504,099 | +0.04(+0.47%) |
Sep 22, 2017 | 7.647 | 7.773 | 7.647 | 7.710 | 2,910,837 | +0.08(+1.06%) |
Sep 21, 2017 | 7.664 | 7.690 | 7.620 | 7.629 | 2,294,306 | -0.02(-0.23%) |
Sep 20, 2017 | 7.655 | 7.690 | 7.611 | 7.646 | 2,446,621 | +0.00(+0.00%) |
Sep 19, 2017 | 7.655 | 7.690 | 7.637 | 7.646 | 2,220,394 | +0.00(+0.00%) |
Sep 18, 2017 | 7.681 | 7.699 | 7.603 | 7.646 | 2,816,848 | -0.03(-0.34%) |
Sep 15, 2017 | 7.672 | 7.681 | 7.629 | 7.672 | 4,530,973 | +0.02(+0.23%) |
Sep 14, 2017 | 7.620 | 7.672 | 7.620 | 7.655 | 1,100,300 | +0.03(+0.46%) |
Sep 13, 2017 | 7.672 | 7.672 | 7.594 | 7.620 | 2,061,270 | -0.05(-0.68%) |
Sep 12, 2017 | 7.725 | 7.725 | 7.651 | 7.672 | 1,789,095 | -0.03(-0.34%) |
Sep 11, 2017 | 7.655 | 7.699 | 7.629 | 7.699 | 1,481,149 | +0.03(+0.46%) |
Sep 08, 2017 | 7.646 | 7.672 | 7.585 | 7.664 | 934,158 | +0.00(+0.00%) |
Sep 07, 2017 | 7.620 | 7.681 | 7.576 | 7.664 | 1,187,379 | +0.04(+0.57%) |
Sep 06, 2017 | 7.620 | 7.646 | 7.576 | 7.620 | 1,255,009 | +0.02(+0.23%) |
Sep 05, 2017 | 7.725 | 7.743 | 7.585 | 7.603 | 2,127,382 | -0.11(-1.47%) |