Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 8.049 | 8.049 | 8.049 | 0 | -0.05(-0.64%) | |
Dec 28, 2017 | 8.066 | 8.100 | 8.007 | 8.100 | 11,931 | +0.08(+0.96%) |
Dec 27, 2017 | 7.946 | 8.040 | 7.946 | 8.023 | 48,462 | +0.03(+0.43%) |
Dec 26, 2017 | 7.894 | 7.989 | 7.860 | 7.989 | 13,661 | +0.14(+1.75%) |
Dec 22, 2017 | 7.756 | 7.851 | 7.756 | 7.851 | 16,227 | +0.10(+1.33%) |
Dec 21, 2017 | 7.645 | 7.773 | 7.627 | 7.748 | 22,616 | +0.09(+1.24%) |
Dec 20, 2017 | 7.774 | 7.774 | 7.619 | 7.653 | 24,266 | -0.08(-1.00%) |
Dec 19, 2017 | 7.756 | 7.782 | 7.679 | 7.731 | 6,554 | -0.02(-0.22%) |
Dec 18, 2017 | 7.696 | 7.782 | 7.696 | 7.748 | 15,748 | +0.09(+1.24%) |
Dec 15, 2017 | 7.799 | 7.799 | 7.636 | 7.653 | 7,721 | -0.11(-1.44%) |
Dec 14, 2017 | 7.765 | 7.782 | 7.746 | 7.765 | 7,299 | -0.01(-0.11%) |
Dec 13, 2017 | 7.782 | 7.791 | 7.722 | 7.774 | 24,189 | +0.00(+0.00%) |
Dec 12, 2017 | 7.756 | 7.816 | 7.714 | 7.774 | 15,092 | +0.07(+0.89%) |
Dec 11, 2017 | 7.628 | 7.739 | 7.628 | 7.705 | 3,344 | +0.14(+1.81%) |
Dec 08, 2017 | 7.739 | 7.739 | 7.560 | 7.568 | 11,503 | -0.04(-0.56%) |
Dec 07, 2017 | 7.534 | 7.765 | 7.534 | 7.611 | 25,027 | +0.09(+1.14%) |
Dec 06, 2017 | 7.577 | 7.611 | 7.482 | 7.525 | 42,011 | +0.00(+0.00%) |
Dec 05, 2017 | 7.602 | 7.628 | 7.525 | 7.525 | 35,424 | -0.08(-1.01%) |
Dec 04, 2017 | 7.594 | 7.671 | 7.594 | 7.602 | 30,761 | +0.04(+0.57%) |
Dec 01, 2017 | 7.440 | 7.577 | 7.440 | 7.559 | 35,384 | +0.13(+1.73%) |
Nov 30, 2017 | 7.277 | 7.440 | 7.277 | 7.431 | 24,631 | +0.20(+2.72%) |
Nov 29, 2017 | 7.251 | 7.260 | 7.213 | 7.234 | 30,999 | -0.01(-0.12%) |
Nov 28, 2017 | 7.226 | 7.251 | 7.217 | 7.243 | 5,224 | +0.03(+0.48%) |
Nov 27, 2017 | 7.294 | 7.294 | 7.191 | 7.208 | 19,298 | -0.09(-1.17%) |
Nov 24, 2017 | 7.277 | 7.320 | 7.277 | 7.294 | 3,721 | +0.02(+0.24%) |
Nov 22, 2017 | 7.354 | 7.354 | 7.268 | 7.277 | 20,316 | +0.05(+0.70%) |
Nov 21, 2017 | 7.268 | 7.311 | 7.226 | 7.226 | 11,079 | -0.02(-0.23%) |
Nov 20, 2017 | 7.251 | 7.286 | 7.226 | 7.243 | 9,847 | -0.06(-0.82%) |
Nov 17, 2017 | 7.268 | 7.303 | 7.234 | 7.303 | 14,325 | +0.05(+0.71%) |
Nov 16, 2017 | 7.294 | 7.294 | 7.243 | 7.251 | 6,165 | -0.03(-0.47%) |
Nov 15, 2017 | 7.226 | 7.293 | 7.166 | 7.286 | 8,114 | +0.00(+0.00%) |
Nov 14, 2017 | 7.354 | 7.354 | 7.251 | 7.286 | 17,840 | -0.16(-2.17%) |
Nov 13, 2017 | 7.499 | 7.524 | 7.439 | 7.447 | 38,613 | -0.09(-1.23%) |
Nov 10, 2017 | 7.524 | 7.567 | 7.490 | 7.540 | 22,411 | -0.03(-0.35%) |
Nov 09, 2017 | 7.524 | 7.584 | 7.495 | 7.567 | 7,604 | +0.05(+0.68%) |
Nov 08, 2017 | 7.575 | 7.575 | 7.486 | 7.516 | 12,676 | -0.07(-0.90%) |
Nov 07, 2017 | 7.541 | 7.609 | 7.507 | 7.584 | 22,411 | +0.02(+0.23%) |
Nov 06, 2017 | 7.413 | 7.575 | 7.362 | 7.567 | 15,853 | +0.22(+3.02%) |
Nov 03, 2017 | 7.337 | 7.408 | 7.294 | 7.345 | 6,715 | +0.04(+0.58%) |
Nov 02, 2017 | 7.371 | 7.396 | 7.269 | 7.303 | 14,796 | -0.07(-0.92%) |
Nov 01, 2017 | 7.362 | 7.464 | 7.362 | 7.371 | 8,432 | +0.05(+0.70%) |
Oct 31, 2017 | 7.311 | 7.362 | 7.260 | 7.320 | 16,963 | +0.03(+0.35%) |
Oct 30, 2017 | 7.303 | 7.303 | 7.260 | 7.294 | 14,886 | +0.09(+1.18%) |
Oct 27, 2017 | 7.175 | 7.220 | 7.158 | 7.209 | 15,943 | +0.07(+0.95%) |
Oct 26, 2017 | 7.107 | 7.183 | 7.073 | 7.141 | 35,996 | +0.01(+0.09%) |
Oct 25, 2017 | 7.243 | 7.243 | 7.081 | 7.135 | 79,060 | -0.12(-1.61%) |
Oct 24, 2017 | 7.243 | 7.294 | 7.200 | 7.251 | 32,113 | +0.00(+0.00%) |
Oct 23, 2017 | 7.303 | 7.328 | 7.217 | 7.251 | 19,464 | -0.06(-0.82%) |
Oct 20, 2017 | 7.311 | 7.320 | 7.284 | 7.311 | 25,101 | +0.03(+0.35%) |
Oct 19, 2017 | 7.307 | 7.307 | 7.260 | 7.286 | 14,036 | -0.03(-0.35%) |
Oct 18, 2017 | 7.378 | 7.413 | 7.294 | 7.311 | 66,045 | +0.02(+0.23%) |
Oct 17, 2017 | 7.320 | 7.362 | 7.260 | 7.294 | 7,102 | -0.04(-0.58%) |
Oct 16, 2017 | 7.413 | 7.455 | 7.320 | 7.337 | 20,673 | -0.08(-1.03%) |
Oct 13, 2017 | 7.447 | 7.447 | 7.381 | 7.413 | 3,382 | +0.04(+0.58%) |
Oct 12, 2017 | 7.345 | 7.411 | 7.345 | 7.371 | 8,062 | -0.05(-0.69%) |
Oct 11, 2017 | 7.405 | 7.430 | 7.396 | 7.421 | 4,978 | +0.02(+0.23%) |
Oct 10, 2017 | 7.379 | 7.430 | 7.371 | 7.405 | 19,545 | +0.09(+1.28%) |
Oct 09, 2017 | 7.379 | 7.379 | 7.294 | 7.311 | 7,326 | -0.07(-0.92%) |
Oct 06, 2017 | 7.354 | 7.379 | 7.341 | 7.379 | 4,322 | -0.06(-0.79%) |
Oct 05, 2017 | 7.388 | 7.447 | 7.384 | 7.438 | 9,880 | +0.07(+0.93%) |
Oct 04, 2017 | 7.396 | 7.396 | 7.362 | 7.369 | 5,138 | -0.03(-0.36%) |
Oct 03, 2017 | 7.378 | 7.414 | 7.378 | 7.396 | 10,097 | +0.02(+0.23%) |