Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 7.658 | 7.658 | 7.600 | 7.604 | 448,984 | -0.04(-0.55%) |
Oct 30, 2017 | 7.758 | 7.758 | 7.608 | 7.646 | 304,365 | -0.08(-1.08%) |
Oct 27, 2017 | 7.591 | 7.742 | 7.545 | 7.729 | 504,838 | +0.10(+1.26%) |
Oct 26, 2017 | 7.767 | 7.792 | 7.583 | 7.633 | 427,806 | -0.09(-1.14%) |
Oct 25, 2017 | 7.804 | 7.804 | 7.635 | 7.721 | 338,125 | -0.09(-1.12%) |
Oct 24, 2017 | 7.834 | 7.853 | 7.779 | 7.809 | 217,366 | -0.00(-0.05%) |
Oct 23, 2017 | 7.950 | 7.950 | 7.779 | 7.813 | 243,623 | -0.14(-1.73%) |
Oct 20, 2017 | 7.888 | 7.955 | 7.813 | 7.950 | 318,368 | +0.12(+1.49%) |
Oct 19, 2017 | 7.817 | 7.850 | 7.758 | 7.834 | 192,445 | +0.03(+0.43%) |
Oct 18, 2017 | 7.758 | 7.817 | 7.750 | 7.800 | 146,719 | +0.03(+0.43%) |
Oct 17, 2017 | 7.788 | 7.805 | 7.733 | 7.767 | 263,531 | -0.03(-0.32%) |
Oct 16, 2017 | 7.767 | 7.834 | 7.758 | 7.792 | 223,238 | +0.03(+0.43%) |
Oct 13, 2017 | 7.758 | 7.763 | 7.729 | 7.758 | 250,826 | +0.00(+0.05%) |
Oct 12, 2017 | 7.729 | 7.779 | 7.729 | 7.754 | 239,286 | +0.02(+0.22%) |
Oct 11, 2017 | 7.704 | 7.758 | 7.685 | 7.738 | 232,015 | +0.05(+0.71%) |
Oct 10, 2017 | 7.637 | 7.763 | 7.625 | 7.683 | 473,962 | +0.07(+0.93%) |
Oct 09, 2017 | 7.579 | 7.646 | 7.562 | 7.612 | 311,001 | +0.07(+0.89%) |
Oct 06, 2017 | 7.575 | 7.579 | 7.500 | 7.545 | 203,526 | -0.03(-0.44%) |
Oct 05, 2017 | 7.579 | 7.629 | 7.541 | 7.579 | 252,630 | +0.02(+0.28%) |
Oct 04, 2017 | 7.600 | 7.600 | 7.554 | 7.558 | 207,767 | -0.04(-0.49%) |
Oct 03, 2017 | 7.596 | 7.621 | 7.593 | 7.596 | 214,825 | +0.00(+0.05%) |
Oct 02, 2017 | 7.516 | 7.600 | 7.487 | 7.591 | 224,512 | +0.03(+0.44%) |
Sep 29, 2017 | 7.621 | 7.621 | 7.500 | 7.558 | 226,691 | -0.05(-0.66%) |
Sep 28, 2017 | 7.508 | 7.612 | 7.462 | 7.608 | 453,975 | +0.10(+1.39%) |
Sep 27, 2017 | 7.524 | 7.561 | 7.443 | 7.504 | 487,644 | -0.01(-0.11%) |
Sep 26, 2017 | 7.557 | 7.561 | 7.508 | 7.512 | 260,389 | -0.03(-0.38%) |
Sep 25, 2017 | 7.520 | 7.548 | 7.491 | 7.540 | 381,359 | +0.04(+0.54%) |
Sep 22, 2017 | 7.418 | 7.516 | 7.418 | 7.500 | 304,327 | +0.09(+1.15%) |
Sep 21, 2017 | 7.439 | 7.487 | 7.398 | 7.414 | 154,609 | -0.01(-0.11%) |
Sep 20, 2017 | 7.487 | 7.487 | 7.394 | 7.422 | 157,251 | -0.04(-0.60%) |
Sep 19, 2017 | 7.414 | 7.516 | 7.414 | 7.467 | 214,921 | +0.07(+0.93%) |
Sep 18, 2017 | 7.439 | 7.447 | 7.386 | 7.398 | 285,923 | +0.04(+0.50%) |
Sep 15, 2017 | 7.353 | 7.407 | 7.325 | 7.361 | 616,628 | -0.02(-0.22%) |
Sep 14, 2017 | 7.353 | 7.402 | 7.341 | 7.378 | 259,755 | -0.01(-0.11%) |
Sep 13, 2017 | 7.491 | 7.491 | 7.386 | 7.386 | 324,729 | -0.10(-1.36%) |
Sep 12, 2017 | 7.439 | 7.520 | 7.439 | 7.487 | 152,008 | +0.04(+0.60%) |
Sep 11, 2017 | 7.443 | 7.512 | 7.410 | 7.443 | 279,283 | -0.01(-0.16%) |
Sep 08, 2017 | 7.491 | 7.504 | 7.451 | 7.455 | 126,108 | -0.04(-0.54%) |
Sep 07, 2017 | 7.447 | 7.504 | 7.414 | 7.496 | 229,330 | +0.06(+0.77%) |
Sep 06, 2017 | 7.475 | 7.509 | 7.365 | 7.439 | 354,472 | -0.01(-0.11%) |
Sep 05, 2017 | 7.577 | 7.622 | 7.398 | 7.447 | 317,981 | -0.14(-1.87%) |
Sep 01, 2017 | 7.528 | 7.593 | 7.528 | 7.589 | 137,105 | +0.08(+1.03%) |
Aug 31, 2017 | 7.504 | 7.561 | 7.500 | 7.512 | 183,392 | +0.01(+0.11%) |
Aug 30, 2017 | 7.483 | 7.531 | 7.461 | 7.504 | 225,970 | +0.02(+0.22%) |
Aug 29, 2017 | 7.601 | 7.608 | 7.483 | 7.487 | 336,333 | -0.13(-1.71%) |
Aug 28, 2017 | 7.617 | 7.654 | 7.601 | 7.617 | 184,775 | -0.01(-0.16%) |
Aug 25, 2017 | 7.662 | 7.662 | 7.585 | 7.630 | 189,309 | -0.02(-0.32%) |
Aug 24, 2017 | 7.593 | 7.662 | 7.593 | 7.654 | 269,423 | +0.07(+0.86%) |
Aug 23, 2017 | 7.626 | 7.662 | 7.581 | 7.589 | 337,994 | -0.06(-0.80%) |
Aug 22, 2017 | 7.585 | 7.662 | 7.569 | 7.650 | 250,829 | +0.09(+1.13%) |
Aug 21, 2017 | 7.561 | 7.613 | 7.532 | 7.565 | 219,768 | +0.00(+0.00%) |
Aug 18, 2017 | 7.524 | 7.622 | 7.458 | 7.565 | 367,188 | +0.01(+0.11%) |
Aug 17, 2017 | 7.617 | 7.683 | 7.557 | 7.557 | 292,297 | -0.10(-1.33%) |
Aug 16, 2017 | 7.687 | 7.703 | 7.638 | 7.658 | 216,060 | +0.01(+0.11%) |
Aug 15, 2017 | 7.622 | 7.674 | 7.516 | 7.650 | 364,140 | +0.04(+0.59%) |
Aug 14, 2017 | 7.483 | 7.609 | 7.439 | 7.605 | 497,233 | +0.15(+1.96%) |
Aug 11, 2017 | 7.520 | 7.540 | 7.317 | 7.459 | 514,412 | -0.11(-1.50%) |
Aug 10, 2017 | 7.735 | 7.784 | 7.536 | 7.573 | 610,308 | -0.16(-2.05%) |
Aug 09, 2017 | 7.748 | 7.829 | 7.715 | 7.731 | 388,687 | -0.13(-1.71%) |
Aug 08, 2017 | 7.821 | 7.898 | 7.817 | 7.865 | 202,874 | +0.02(+0.21%) |
Aug 07, 2017 | 7.849 | 7.853 | 7.764 | 7.849 | 316,987 | +0.04(+0.57%) |
Aug 04, 2017 | 7.837 | 7.837 | 7.764 | 7.804 | 245,793 | +0.01(+0.16%) |
Aug 03, 2017 | 7.837 | 7.841 | 7.772 | 7.792 | 205,337 | -0.04(-0.52%) |
Aug 02, 2017 | 7.853 | 7.853 | 7.804 | 7.833 | 204,879 | -0.02(-0.26%) |