Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Oct 02, 2017 | 7.386 | 7.402 | 7.349 | 7.379 | 9,203 | +0.01(+0.12%) |
Sep 29, 2017 | 7.362 | 7.421 | 7.362 | 7.371 | 7,749 | -0.03(-0.46%) |
Sep 28, 2017 | 7.354 | 7.405 | 7.328 | 7.405 | 12,004 | +0.04(+0.59%) |
Sep 27, 2017 | 7.311 | 7.362 | 7.294 | 7.361 | 7,292 | +0.02(+0.34%) |
Sep 26, 2017 | 7.277 | 7.362 | 7.277 | 7.337 | 6,646 | -0.02(-0.23%) |
Sep 25, 2017 | 7.226 | 7.362 | 7.226 | 7.354 | 19,111 | +0.14(+1.88%) |
Sep 22, 2017 | 7.150 | 7.328 | 7.150 | 7.218 | 16,997 | +0.07(+0.95%) |
Sep 21, 2017 | 7.201 | 7.223 | 7.150 | 7.150 | 4,612 | -0.02(-0.24%) |
Sep 20, 2017 | 7.099 | 7.184 | 7.099 | 7.167 | 9,776 | +0.07(+0.96%) |
Sep 19, 2017 | 7.116 | 7.116 | 7.074 | 7.099 | 4,619 | +0.03(+0.36%) |
Sep 18, 2017 | 7.023 | 7.125 | 7.023 | 7.074 | 12,228 | +0.02(+0.24%) |
Sep 15, 2017 | 7.082 | 7.091 | 7.028 | 7.057 | 5,876 | +0.01(+0.12%) |
Sep 14, 2017 | 7.031 | 7.074 | 6.978 | 7.048 | 20,127 | +0.11(+1.58%) |
Sep 13, 2017 | 6.863 | 6.972 | 6.863 | 6.939 | 14,383 | +0.11(+1.61%) |
Sep 12, 2017 | 6.787 | 6.913 | 6.787 | 6.829 | 22,270 | +0.03(+0.37%) |
Sep 11, 2017 | 6.770 | 6.837 | 6.761 | 6.803 | 8,479 | +0.03(+0.50%) |
Sep 08, 2017 | 6.787 | 6.854 | 6.761 | 6.770 | 5,649 | -0.10(-1.47%) |
Sep 07, 2017 | 6.863 | 6.888 | 6.838 | 6.871 | 4,973 | +0.01(+0.12%) |
Sep 06, 2017 | 6.863 | 6.879 | 6.829 | 6.863 | 23,672 | +0.08(+1.25%) |
Sep 05, 2017 | 6.825 | 6.837 | 6.778 | 6.778 | 22,414 | -0.04(-0.62%) |
Sep 01, 2017 | 6.803 | 6.803 | 6.753 | 6.820 | 18,637 | +0.03(+0.50%) |
Aug 31, 2017 | 6.702 | 6.812 | 6.690 | 6.787 | 46,152 | +0.11(+1.64%) |
Aug 30, 2017 | 6.677 | 6.677 | 6.618 | 6.677 | 6,692 | +0.02(+0.25%) |
Aug 29, 2017 | 6.598 | 6.668 | 6.598 | 6.660 | 2,413 | -0.01(-0.13%) |
Aug 28, 2017 | 6.753 | 6.753 | 6.635 | 6.668 | 18,041 | -0.04(-0.63%) |
Aug 25, 2017 | 6.753 | 6.753 | 6.711 | 6.711 | 9,980 | +0.01(+0.12%) |
Aug 24, 2017 | 6.694 | 6.727 | 6.693 | 6.702 | 3,595 | -0.02(-0.34%) |
Aug 23, 2017 | 6.719 | 6.728 | 6.702 | 6.725 | 4,006 | +0.10(+1.49%) |
Aug 22, 2017 | 6.626 | 6.652 | 6.618 | 6.626 | 5,308 | +0.03(+0.51%) |
Aug 21, 2017 | 6.685 | 6.685 | 6.592 | 6.592 | 6,744 | -0.11(-1.64%) |
Aug 18, 2017 | 6.711 | 6.719 | 6.660 | 6.702 | 6,816 | -0.01(-0.12%) |
Aug 17, 2017 | 6.668 | 6.711 | 6.616 | 6.711 | 17,632 | +0.04(+0.63%) |
Aug 16, 2017 | 6.677 | 6.685 | 6.652 | 6.669 | 14,649 | +0.03(+0.38%) |
Aug 15, 2017 | 6.677 | 6.702 | 6.626 | 6.643 | 15,263 | -0.08(-1.13%) |
Aug 14, 2017 | 6.778 | 6.828 | 6.711 | 6.719 | 9,444 | -0.06(-0.87%) |
Aug 11, 2017 | 6.761 | 6.795 | 6.714 | 6.778 | 19,103 | -0.04(-0.55%) |
Aug 10, 2017 | 6.946 | 6.954 | 6.816 | 6.816 | 3,412 | -0.11(-1.52%) |
Aug 09, 2017 | 6.988 | 6.988 | 6.912 | 6.921 | 22,525 | +0.01(+0.12%) |
Aug 08, 2017 | 6.929 | 6.979 | 6.895 | 6.912 | 11,197 | -0.08(-1.09%) |
Aug 07, 2017 | 7.072 | 7.072 | 6.983 | 6.989 | 12,873 | -0.06(-0.82%) |
Aug 04, 2017 | 7.072 | 7.072 | 7.005 | 7.047 | 22,570 | +0.01(+0.12%) |
Aug 03, 2017 | 7.205 | 7.206 | 7.038 | 7.038 | 7,929 | -0.19(-2.67%) |
Aug 02, 2017 | 7.273 | 7.273 | 7.164 | 7.231 | 13,553 | -0.03(-0.46%) |