Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 7.126 | 7.183 | 7.099 | 7.099 | 47,864 | -0.04(-0.53%) |
Oct 30, 2017 | 7.169 | 7.177 | 7.130 | 7.137 | 16,044 | -0.01(-0.10%) |
Oct 27, 2017 | 7.104 | 7.145 | 7.041 | 7.144 | 21,866 | +0.04(+0.55%) |
Oct 26, 2017 | 7.094 | 7.115 | 7.067 | 7.104 | 24,875 | -0.01(-0.08%) |
Oct 25, 2017 | 7.169 | 7.170 | 7.067 | 7.110 | 72,782 | -0.09(-1.30%) |
Oct 24, 2017 | 7.175 | 7.207 | 7.145 | 7.204 | 36,013 | +0.08(+1.09%) |
Oct 23, 2017 | 7.196 | 7.270 | 7.073 | 7.126 | 63,763 | -0.07(-0.97%) |
Oct 20, 2017 | 7.256 | 7.293 | 7.131 | 7.196 | 46,414 | -0.06(-0.82%) |
Oct 19, 2017 | 7.272 | 7.301 | 7.250 | 7.256 | 36,511 | -0.03(-0.37%) |
Oct 18, 2017 | 7.304 | 7.353 | 7.282 | 7.282 | 31,766 | -0.01(-0.15%) |
Oct 17, 2017 | 7.315 | 7.315 | 7.273 | 7.293 | 26,130 | +0.00(+0.00%) |
Oct 16, 2017 | 7.315 | 7.326 | 7.293 | 7.293 | 17,410 | -0.04(-0.55%) |
Oct 13, 2017 | 7.336 | 7.353 | 7.309 | 7.334 | 18,908 | +0.03(+0.48%) |
Oct 12, 2017 | 7.299 | 7.340 | 7.299 | 7.299 | 39,828 | -0.03(-0.40%) |
Oct 11, 2017 | 7.322 | 7.336 | 7.311 | 7.328 | 22,539 | +0.02(+0.25%) |
Oct 10, 2017 | 7.272 | 7.318 | 7.272 | 7.309 | 20,830 | +0.03(+0.44%) |
Oct 09, 2017 | 7.309 | 7.309 | 7.261 | 7.278 | 23,413 | +0.02(+0.23%) |
Oct 06, 2017 | 7.266 | 7.293 | 7.250 | 7.261 | 20,228 | -0.03(-0.44%) |
Oct 05, 2017 | 7.331 | 7.331 | 7.293 | 7.293 | 20,339 | -0.01(-0.07%) |
Oct 04, 2017 | 7.309 | 7.347 | 7.290 | 7.299 | 18,292 | -0.03(-0.43%) |
Oct 03, 2017 | 7.340 | 7.352 | 7.315 | 7.330 | 9,545 | -0.03(-0.38%) |
Oct 02, 2017 | 7.353 | 7.390 | 7.311 | 7.358 | 23,413 | +0.00(+0.00%) |
Sep 29, 2017 | 7.266 | 7.358 | 7.266 | 7.358 | 28,433 | +0.07(+0.92%) |
Sep 28, 2017 | 7.269 | 7.315 | 7.245 | 7.291 | 31,764 | +0.02(+0.27%) |
Sep 27, 2017 | 7.323 | 7.331 | 7.267 | 7.272 | 25,934 | -0.04(-0.52%) |
Sep 26, 2017 | 7.342 | 7.358 | 7.299 | 7.309 | 15,942 | -0.03(-0.37%) |
Sep 25, 2017 | 7.326 | 7.383 | 7.326 | 7.336 | 32,209 | -0.02(-0.22%) |
Sep 22, 2017 | 7.342 | 7.401 | 7.342 | 7.353 | 23,917 | +0.00(+0.02%) |
Sep 21, 2017 | 7.428 | 7.428 | 7.342 | 7.351 | 28,874 | -0.11(-1.54%) |
Sep 20, 2017 | 7.428 | 7.471 | 7.396 | 7.466 | 27,127 | +0.05(+0.70%) |
Sep 19, 2017 | 7.428 | 7.428 | 7.368 | 7.414 | 32,926 | +0.00(+0.03%) |
Sep 18, 2017 | 7.417 | 7.423 | 7.371 | 7.412 | 66,462 | +0.00(+0.01%) |
Sep 15, 2017 | 7.390 | 7.412 | 7.380 | 7.412 | 37,649 | +0.02(+0.24%) |
Sep 14, 2017 | 7.450 | 7.450 | 7.387 | 7.394 | 34,663 | -0.01(-0.17%) |
Sep 13, 2017 | 7.229 | 7.552 | 7.229 | 7.407 | 182,210 | +0.11(+1.55%) |
Sep 12, 2017 | 7.272 | 7.320 | 7.272 | 7.293 | 24,356 | -0.01(-0.16%) |
Sep 11, 2017 | 7.256 | 7.309 | 7.256 | 7.305 | 11,400 | +0.06(+0.83%) |
Sep 08, 2017 | 7.266 | 7.304 | 7.245 | 7.245 | 24,636 | -0.06(-0.81%) |
Sep 07, 2017 | 7.315 | 7.328 | 7.299 | 7.304 | 19,286 | +0.02(+0.30%) |
Sep 06, 2017 | 7.282 | 7.371 | 7.261 | 7.282 | 53,197 | -0.06(-0.88%) |
Sep 05, 2017 | 7.353 | 7.390 | 7.309 | 7.347 | 65,393 | -0.04(-0.51%) |
Sep 01, 2017 | 7.309 | 7.385 | 7.272 | 7.385 | 61,200 | +0.10(+1.33%) |
Aug 31, 2017 | 7.363 | 7.363 | 7.239 | 7.288 | 66,750 | +0.01(+0.07%) |
Aug 30, 2017 | 7.247 | 7.282 | 7.164 | 7.282 | 39,772 | +0.06(+0.82%) |
Aug 29, 2017 | 7.142 | 7.236 | 7.142 | 7.223 | 31,056 | +0.06(+0.90%) |
Aug 28, 2017 | 7.104 | 7.191 | 7.104 | 7.158 | 36,055 | +0.05(+0.64%) |
Aug 25, 2017 | 7.142 | 7.194 | 7.074 | 7.113 | 73,590 | -0.02(-0.34%) |
Aug 24, 2017 | 7.115 | 7.164 | 7.115 | 7.137 | 14,362 | +0.03(+0.38%) |
Aug 23, 2017 | 7.072 | 7.156 | 7.056 | 7.110 | 23,179 | -0.02(-0.30%) |
Aug 22, 2017 | 7.153 | 7.191 | 7.126 | 7.131 | 43,213 | -0.01(-0.15%) |
Aug 21, 2017 | 7.158 | 7.158 | 7.123 | 7.142 | 25,609 | +0.00(+0.00%) |
Aug 18, 2017 | 7.132 | 7.158 | 7.121 | 7.142 | 17,708 | -0.02(-0.22%) |
Aug 17, 2017 | 7.332 | 7.332 | 7.153 | 7.158 | 52,601 | -0.18(-2.51%) |
Aug 16, 2017 | 7.430 | 7.443 | 7.337 | 7.343 | 43,756 | -0.07(-0.93%) |
Aug 15, 2017 | 7.527 | 7.527 | 7.358 | 7.411 | 69,845 | -0.20(-2.57%) |
Aug 14, 2017 | 7.322 | 7.780 | 7.211 | 7.606 | 147,615 | +0.37(+5.10%) |
Aug 11, 2017 | 7.068 | 7.242 | 7.012 | 7.237 | 47,758 | +0.19(+2.69%) |
Aug 10, 2017 | 7.221 | 7.221 | 7.047 | 7.047 | 40,264 | -0.18(-2.48%) |
Aug 09, 2017 | 7.227 | 7.242 | 7.202 | 7.227 | 57,409 | -0.04(-0.51%) |
Aug 08, 2017 | 7.322 | 7.322 | 7.232 | 7.264 | 38,472 | -0.02(-0.29%) |
Aug 07, 2017 | 7.253 | 7.290 | 7.250 | 7.285 | 173,021 | +0.01(+0.15%) |
Aug 04, 2017 | 7.269 | 7.279 | 7.249 | 7.274 | 53,555 | +0.00(+0.00%) |
Aug 03, 2017 | 7.258 | 7.274 | 7.195 | 7.274 | 40,933 | -0.01(-0.14%) |
Aug 02, 2017 | 7.111 | 7.290 | 7.111 | 7.285 | 65,682 | +0.18(+2.60%) |