Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 7.832 | 7.891 | 7.832 | 7.881 | 12,298 | +0.03(+0.35%) |
Nov 29, 2017 | 7.832 | 7.856 | 7.832 | 7.853 | 2,449 | +0.01(+0.09%) |
Nov 28, 2017 | 7.891 | 7.891 | 7.822 | 7.846 | 40,295 | -0.02(-0.26%) |
Nov 27, 2017 | 7.833 | 7.887 | 7.833 | 7.867 | 8,972 | +0.04(+0.51%) |
Nov 24, 2017 | 7.792 | 7.832 | 7.772 | 7.827 | 12,006 | +0.01(+0.13%) |
Nov 22, 2017 | 7.748 | 7.876 | 7.748 | 7.817 | 10,693 | +0.01(+0.13%) |
Nov 21, 2017 | 7.743 | 7.807 | 7.728 | 7.807 | 17,216 | +0.12(+1.54%) |
Nov 20, 2017 | 7.674 | 7.698 | 7.674 | 7.689 | 25,747 | +0.01(+0.19%) |
Nov 17, 2017 | 7.698 | 7.698 | 7.664 | 7.674 | 32,580 | +0.02(+0.32%) |
Nov 16, 2017 | 7.649 | 7.698 | 7.624 | 7.649 | 15,127 | +0.02(+0.32%) |
Nov 15, 2017 | 7.649 | 7.649 | 7.624 | 7.624 | 14,490 | -0.06(-0.82%) |
Nov 14, 2017 | 7.758 | 7.758 | 7.679 | 7.687 | 19,392 | -0.09(-1.16%) |
Nov 13, 2017 | 7.787 | 7.790 | 7.743 | 7.777 | 26,949 | -0.01(-0.13%) |
Nov 10, 2017 | 7.782 | 7.787 | 7.755 | 7.787 | 47,968 | -0.01(-0.13%) |
Nov 09, 2017 | 7.827 | 7.827 | 7.763 | 7.797 | 30,539 | -0.06(-0.82%) |
Nov 08, 2017 | 7.871 | 7.881 | 7.860 | 7.861 | 9,848 | +0.02(+0.25%) |
Nov 07, 2017 | 7.831 | 7.841 | 7.812 | 7.841 | 14,565 | -0.01(-0.13%) |
Nov 06, 2017 | 7.864 | 7.871 | 7.851 | 7.851 | 9,929 | +0.03(+0.39%) |
Nov 03, 2017 | 7.802 | 7.866 | 7.782 | 7.821 | 30,302 | -0.02(-0.26%) |
Nov 02, 2017 | 7.846 | 7.849 | 7.841 | 7.841 | 11,353 | +0.00(+0.06%) |
Nov 01, 2017 | 7.832 | 7.876 | 7.792 | 7.837 | 49,628 | +0.00(+0.00%) |
Oct 31, 2017 | 7.841 | 7.861 | 7.822 | 7.837 | 22,103 | -0.01(-0.16%) |
Oct 30, 2017 | 7.821 | 7.851 | 7.821 | 7.849 | 7,702 | +0.00(+0.03%) |
Oct 27, 2017 | 7.788 | 7.846 | 7.788 | 7.846 | 41,932 | +0.03(+0.44%) |
Oct 26, 2017 | 7.816 | 7.825 | 7.758 | 7.812 | 10,952 | +0.01(+0.16%) |
Oct 25, 2017 | 7.861 | 7.861 | 7.743 | 7.800 | 63,235 | -0.07(-0.93%) |
Oct 24, 2017 | 7.851 | 7.881 | 7.851 | 7.873 | 8,028 | +0.01(+0.15%) |
Oct 23, 2017 | 7.856 | 7.881 | 7.856 | 7.861 | 30,288 | -0.03(-0.44%) |
Oct 20, 2017 | 7.851 | 7.896 | 7.851 | 7.896 | 14,032 | +0.03(+0.32%) |
Oct 19, 2017 | 7.846 | 7.871 | 7.797 | 7.871 | 33,954 | +0.01(+0.12%) |
Oct 18, 2017 | 7.822 | 7.861 | 7.822 | 7.861 | 5,167 | +0.03(+0.38%) |
Oct 17, 2017 | 7.802 | 7.832 | 7.802 | 7.832 | 11,226 | -0.00(-0.00%) |
Oct 16, 2017 | 7.842 | 7.866 | 7.832 | 7.832 | 1,509 | -0.04(-0.55%) |
Oct 13, 2017 | 7.859 | 7.881 | 7.812 | 7.875 | 3,835 | +0.02(+0.24%) |
Oct 12, 2017 | 7.816 | 7.858 | 7.816 | 7.856 | 19,092 | +0.03(+0.38%) |
Oct 11, 2017 | 7.792 | 7.839 | 7.792 | 7.827 | 18,142 | +0.00(+0.06%) |
Oct 10, 2017 | 7.817 | 7.840 | 7.812 | 7.822 | 22,472 | +0.02(+0.25%) |
Oct 09, 2017 | 7.837 | 7.841 | 7.792 | 7.802 | 77,335 | -0.04(-0.57%) |
Oct 06, 2017 | 7.837 | 7.846 | 7.832 | 7.846 | 9,035 | -0.01(-0.19%) |
Oct 05, 2017 | 7.812 | 7.861 | 7.812 | 7.861 | 28,233 | +0.04(+0.50%) |
Oct 04, 2017 | 7.792 | 7.822 | 7.792 | 7.822 | 14,586 | +0.01(+0.13%) |
Oct 03, 2017 | 7.782 | 7.817 | 7.781 | 7.812 | 23,686 | +0.02(+0.32%) |
Oct 02, 2017 | 7.782 | 7.797 | 7.782 | 7.787 | 23,382 | -0.04(-0.49%) |
Sep 29, 2017 | 7.698 | 7.836 | 7.698 | 7.826 | 54,844 | +0.10(+1.26%) |
Sep 28, 2017 | 7.689 | 7.728 | 7.674 | 7.728 | 56,670 | +0.02(+0.26%) |
Sep 27, 2017 | 7.728 | 7.728 | 7.708 | 7.708 | 16,018 | +0.00(+0.01%) |
Sep 26, 2017 | 7.654 | 7.708 | 7.654 | 7.708 | 12,490 | +0.04(+0.57%) |
Sep 25, 2017 | 7.629 | 7.674 | 7.623 | 7.664 | 44,706 | -0.04(-0.58%) |
Sep 22, 2017 | 7.629 | 7.708 | 7.629 | 7.708 | 17,133 | +0.04(+0.51%) |
Sep 21, 2017 | 7.669 | 7.684 | 7.641 | 7.669 | 14,253 | +0.01(+0.07%) |
Sep 20, 2017 | 7.649 | 7.670 | 7.649 | 7.663 | 28,934 | +0.01(+0.19%) |
Sep 19, 2017 | 7.634 | 7.654 | 7.633 | 7.649 | 5,025 | +0.03(+0.39%) |
Sep 18, 2017 | 7.652 | 7.657 | 7.614 | 7.619 | 45,363 | +0.00(+0.06%) |
Sep 15, 2017 | 7.625 | 7.629 | 7.595 | 7.614 | 35,289 | -0.01(-0.13%) |
Sep 14, 2017 | 7.633 | 7.637 | 7.623 | 7.624 | 10,168 | -0.02(-0.31%) |
Sep 13, 2017 | 7.605 | 7.648 | 7.605 | 7.648 | 16,284 | +0.03(+0.37%) |
Sep 12, 2017 | 7.674 | 7.674 | 7.619 | 7.619 | 36,061 | -0.02(-0.32%) |
Sep 11, 2017 | 7.634 | 7.679 | 7.634 | 7.644 | 35,871 | -0.00(-0.06%) |
Sep 08, 2017 | 7.571 | 7.654 | 7.571 | 7.649 | 13,830 | +0.00(+0.00%) |
Sep 07, 2017 | 7.580 | 7.649 | 7.580 | 7.649 | 20,010 | +0.05(+0.64%) |
Sep 06, 2017 | 7.610 | 7.638 | 7.600 | 7.600 | 22,762 | +0.00(+0.00%) |
Sep 05, 2017 | 7.718 | 7.718 | 7.595 | 7.600 | 23,737 | -0.11(-1.47%) |