Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 7.345 | 7.345 | 7.345 | 0 | -0.06(-0.84%) | |
Dec 28, 2017 | 7.380 | 7.456 | 7.358 | 7.407 | 91,489 | +0.00(+0.06%) |
Dec 27, 2017 | 7.425 | 7.469 | 7.353 | 7.402 | 57,624 | -0.06(-0.77%) |
Dec 26, 2017 | 7.371 | 7.487 | 7.363 | 7.460 | 140,662 | +0.10(+1.39%) |
Dec 22, 2017 | 7.327 | 7.389 | 7.296 | 7.358 | 97,011 | -0.04(-0.54%) |
Dec 21, 2017 | 7.318 | 7.460 | 7.298 | 7.398 | 195,054 | +0.08(+1.03%) |
Dec 20, 2017 | 7.300 | 7.449 | 7.291 | 7.322 | 191,769 | +0.02(+0.30%) |
Dec 19, 2017 | 7.309 | 7.393 | 7.260 | 7.300 | 160,799 | -0.09(-1.20%) |
Dec 18, 2017 | 7.340 | 7.527 | 7.305 | 7.389 | 163,013 | +0.05(+0.67%) |
Dec 15, 2017 | 7.416 | 7.478 | 7.287 | 7.340 | 482,536 | -0.09(-1.25%) |
Dec 14, 2017 | 7.460 | 7.540 | 7.429 | 7.433 | 190,095 | +0.00(+0.06%) |
Dec 13, 2017 | 7.536 | 7.536 | 7.424 | 7.429 | 139,261 | -0.05(-0.71%) |
Dec 12, 2017 | 7.491 | 7.540 | 7.444 | 7.482 | 188,102 | -0.02(-0.24%) |
Dec 11, 2017 | 7.460 | 7.607 | 7.420 | 7.500 | 533,154 | +0.08(+1.02%) |
Dec 08, 2017 | 7.438 | 7.500 | 7.351 | 7.425 | 171,050 | +0.02(+0.24%) |
Dec 07, 2017 | 7.411 | 7.460 | 7.371 | 7.407 | 93,910 | -0.03(-0.36%) |
Dec 06, 2017 | 7.460 | 7.527 | 7.371 | 7.433 | 159,232 | -0.10(-1.30%) |
Dec 05, 2017 | 7.398 | 7.549 | 7.385 | 7.531 | 155,322 | +0.13(+1.80%) |
Dec 04, 2017 | 7.309 | 7.593 | 7.309 | 7.398 | 154,124 | -0.11(-1.42%) |
Dec 01, 2017 | 7.575 | 7.624 | 7.482 | 7.504 | 190,075 | -0.04(-0.47%) |
Nov 30, 2017 | 7.491 | 7.567 | 7.416 | 7.540 | 164,125 | +0.12(+1.68%) |
Nov 29, 2017 | 7.504 | 7.571 | 7.393 | 7.416 | 75,797 | -0.11(-1.47%) |
Nov 28, 2017 | 7.402 | 7.527 | 7.362 | 7.527 | 126,792 | +0.17(+2.29%) |
Nov 27, 2017 | 7.464 | 7.464 | 7.331 | 7.358 | 127,084 | -0.08(-1.07%) |
Nov 24, 2017 | 7.367 | 7.464 | 7.364 | 7.438 | 35,246 | +0.13(+1.82%) |
Nov 22, 2017 | 7.416 | 7.507 | 7.265 | 7.305 | 118,356 | -0.10(-1.38%) |
Nov 21, 2017 | 7.327 | 7.433 | 7.316 | 7.407 | 84,555 | +0.05(+0.66%) |
Nov 20, 2017 | 7.371 | 7.420 | 7.300 | 7.358 | 100,306 | -0.05(-0.72%) |
Nov 17, 2017 | 7.331 | 7.460 | 7.207 | 7.411 | 122,342 | +0.08(+1.09%) |
Nov 16, 2017 | 7.185 | 7.416 | 7.060 | 7.331 | 169,010 | +0.11(+1.48%) |
Nov 15, 2017 | 7.109 | 7.256 | 7.047 | 7.225 | 147,607 | +0.12(+1.62%) |
Nov 14, 2017 | 7.260 | 7.269 | 7.109 | 7.109 | 117,757 | -0.17(-2.38%) |
Nov 13, 2017 | 7.416 | 7.562 | 7.260 | 7.282 | 175,043 | -0.16(-2.21%) |
Nov 10, 2017 | 7.527 | 7.567 | 7.433 | 7.447 | 105,616 | -0.02(-0.30%) |
Nov 09, 2017 | 7.464 | 7.571 | 7.426 | 7.469 | 175,025 | +0.03(+0.36%) |
Nov 08, 2017 | 7.425 | 7.498 | 7.371 | 7.442 | 114,701 | +0.08(+1.02%) |
Nov 07, 2017 | 7.256 | 7.465 | 7.118 | 7.367 | 124,594 | +0.11(+1.53%) |
Nov 06, 2017 | 7.202 | 7.425 | 7.202 | 7.256 | 139,720 | +0.03(+0.37%) |
Nov 03, 2017 | 7.185 | 7.282 | 7.047 | 7.229 | 100,842 | +0.04(+0.62%) |
Nov 02, 2017 | 7.229 | 7.302 | 7.057 | 7.185 | 162,995 | -0.04(-0.49%) |
Nov 01, 2017 | 6.989 | 7.291 | 6.967 | 7.220 | 167,409 | +0.24(+3.50%) |
Oct 31, 2017 | 6.927 | 7.034 | 6.918 | 6.976 | 167,114 | +0.01(+0.19%) |
Oct 30, 2017 | 7.038 | 7.169 | 6.914 | 6.963 | 149,913 | -0.08(-1.13%) |
Oct 27, 2017 | 6.874 | 7.176 | 6.874 | 7.043 | 433,206 | +0.13(+1.83%) |
Oct 26, 2017 | 7.350 | 7.350 | 6.907 | 6.916 | 500,945 | -0.37(-5.13%) |
Oct 25, 2017 | 7.389 | 7.389 | 7.225 | 7.290 | 259,927 | -0.04(-0.59%) |
Oct 24, 2017 | 7.303 | 7.404 | 7.259 | 7.333 | 117,338 | +0.10(+1.37%) |
Oct 23, 2017 | 7.367 | 7.410 | 7.207 | 7.234 | 213,620 | -0.12(-1.69%) |
Oct 20, 2017 | 7.290 | 7.427 | 7.230 | 7.359 | 194,815 | +0.14(+1.90%) |
Oct 19, 2017 | 7.114 | 7.296 | 7.114 | 7.221 | 79,735 | +0.04(+0.60%) |
Oct 18, 2017 | 7.281 | 7.324 | 7.096 | 7.178 | 104,155 | -0.06(-0.77%) |
Oct 17, 2017 | 7.320 | 7.337 | 7.221 | 7.234 | 97,723 | -0.05(-0.71%) |
Oct 16, 2017 | 7.225 | 7.352 | 7.225 | 7.285 | 134,464 | +0.06(+0.89%) |
Oct 13, 2017 | 7.328 | 7.384 | 7.195 | 7.221 | 330,984 | -0.12(-1.58%) |
Oct 12, 2017 | 7.462 | 7.578 | 7.281 | 7.337 | 299,567 | -0.16(-2.18%) |
Oct 11, 2017 | 7.389 | 7.533 | 7.389 | 7.500 | 157,231 | +0.09(+1.22%) |
Oct 10, 2017 | 7.449 | 7.517 | 7.384 | 7.410 | 125,716 | +0.00(+0.06%) |
Oct 09, 2017 | 7.406 | 7.449 | 7.350 | 7.406 | 93,318 | -0.02(-0.23%) |
Oct 06, 2017 | 7.380 | 7.427 | 7.262 | 7.423 | 115,462 | +0.04(+0.52%) |
Oct 05, 2017 | 7.238 | 7.410 | 7.238 | 7.384 | 170,144 | +0.15(+2.08%) |
Oct 04, 2017 | 7.277 | 7.281 | 7.200 | 7.234 | 53,295 | -0.02(-0.30%) |
Oct 03, 2017 | 7.157 | 7.303 | 7.127 | 7.255 | 108,143 | +0.09(+1.26%) |