Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 7.077 | 7.145 | 7.015 | 7.062 | 396,264 | +0.06(+0.89%) |
Nov 29, 2017 | 6.994 | 7.030 | 6.937 | 6.999 | 290,345 | +0.02(+0.30%) |
Nov 28, 2017 | 6.983 | 7.000 | 6.926 | 6.978 | 370,950 | +0.04(+0.53%) |
Nov 27, 2017 | 7.015 | 7.038 | 6.938 | 6.942 | 259,477 | -0.07(-0.97%) |
Nov 24, 2017 | 7.030 | 7.116 | 7.004 | 7.010 | 109,519 | -0.02(-0.30%) |
Nov 22, 2017 | 6.910 | 7.062 | 6.910 | 7.030 | 279,244 | +0.11(+1.58%) |
Nov 21, 2017 | 6.926 | 6.968 | 6.921 | 6.921 | 394,007 | +0.02(+0.23%) |
Nov 20, 2017 | 6.989 | 6.989 | 6.884 | 6.905 | 285,138 | -0.08(-1.19%) |
Nov 17, 2017 | 6.963 | 7.030 | 6.963 | 6.989 | 225,501 | +0.06(+0.80%) |
Nov 16, 2017 | 6.814 | 7.008 | 6.814 | 6.933 | 393,066 | +0.13(+1.90%) |
Nov 15, 2017 | 6.762 | 6.881 | 6.762 | 6.804 | 389,530 | +0.01(+0.08%) |
Nov 14, 2017 | 6.980 | 6.995 | 6.693 | 6.799 | 725,939 | -0.21(-2.95%) |
Nov 13, 2017 | 7.052 | 7.052 | 6.938 | 7.005 | 304,208 | -0.05(-0.66%) |
Nov 10, 2017 | 7.098 | 7.114 | 7.047 | 7.052 | 172,731 | -0.04(-0.51%) |
Nov 09, 2017 | 7.078 | 7.186 | 7.060 | 7.088 | 198,808 | +0.01(+0.07%) |
Nov 08, 2017 | 7.150 | 7.166 | 7.052 | 7.083 | 298,117 | -0.09(-1.23%) |
Nov 07, 2017 | 7.202 | 7.202 | 7.150 | 7.171 | 264,866 | -0.03(-0.36%) |
Nov 06, 2017 | 7.264 | 7.269 | 7.186 | 7.197 | 152,634 | -0.08(-1.07%) |
Nov 03, 2017 | 7.197 | 7.285 | 7.197 | 7.274 | 338,285 | +0.06(+0.79%) |
Nov 02, 2017 | 7.223 | 7.242 | 7.166 | 7.217 | 399,903 | -0.04(-0.57%) |
Nov 01, 2017 | 7.228 | 7.264 | 7.176 | 7.259 | 459,402 | +0.04(+0.57%) |
Oct 31, 2017 | 7.269 | 7.269 | 7.145 | 7.217 | 490,732 | +0.05(+0.72%) |
Oct 30, 2017 | 7.129 | 7.202 | 7.129 | 7.166 | 445,959 | +0.03(+0.43%) |
Oct 27, 2017 | 7.129 | 7.156 | 7.073 | 7.135 | 524,020 | +0.02(+0.29%) |
Oct 26, 2017 | 7.207 | 7.207 | 7.083 | 7.114 | 362,399 | -0.11(-1.57%) |
Oct 25, 2017 | 7.264 | 7.305 | 7.217 | 7.228 | 275,016 | -0.09(-1.20%) |
Oct 24, 2017 | 7.300 | 7.327 | 7.228 | 7.316 | 239,376 | +0.02(+0.21%) |
Oct 23, 2017 | 7.393 | 7.393 | 7.290 | 7.300 | 289,101 | -0.07(-0.98%) |
Oct 20, 2017 | 7.341 | 7.429 | 7.341 | 7.372 | 154,870 | +0.01(+0.14%) |
Oct 19, 2017 | 7.409 | 7.419 | 7.362 | 7.362 | 269,869 | -0.06(-0.77%) |
Oct 18, 2017 | 7.517 | 7.517 | 7.409 | 7.419 | 246,850 | -0.04(-0.58%) |
Oct 17, 2017 | 7.395 | 7.467 | 7.390 | 7.462 | 200,946 | +0.07(+0.90%) |
Oct 16, 2017 | 7.447 | 7.498 | 7.370 | 7.395 | 405,960 | -0.05(-0.69%) |
Oct 13, 2017 | 7.488 | 7.515 | 7.442 | 7.447 | 191,503 | -0.04(-0.48%) |
Oct 12, 2017 | 7.508 | 7.534 | 7.462 | 7.483 | 216,198 | -0.02(-0.27%) |
Oct 11, 2017 | 7.462 | 7.554 | 7.462 | 7.503 | 205,883 | -0.02(-0.27%) |
Oct 10, 2017 | 7.606 | 7.606 | 7.503 | 7.524 | 216,773 | -0.03(-0.41%) |
Oct 09, 2017 | 7.585 | 7.595 | 7.534 | 7.554 | 137,884 | +0.03(+0.34%) |
Oct 06, 2017 | 7.595 | 7.595 | 7.508 | 7.529 | 182,777 | -0.04(-0.47%) |
Oct 05, 2017 | 7.590 | 7.590 | 7.537 | 7.565 | 149,468 | -0.02(-0.27%) |
Oct 04, 2017 | 7.549 | 7.585 | 7.513 | 7.585 | 201,410 | +0.07(+0.92%) |
Oct 03, 2017 | 7.524 | 7.551 | 7.508 | 7.516 | 300,580 | -0.01(-0.10%) |
Oct 02, 2017 | 7.452 | 7.556 | 7.452 | 7.524 | 272,120 | +0.06(+0.76%) |
Sep 29, 2017 | 7.467 | 7.483 | 7.411 | 7.467 | 180,683 | +0.04(+0.48%) |
Sep 28, 2017 | 7.380 | 7.436 | 7.370 | 7.431 | 161,376 | +0.05(+0.63%) |
Sep 27, 2017 | 7.431 | 7.431 | 7.370 | 7.385 | 196,071 | +0.02(+0.28%) |
Sep 26, 2017 | 7.385 | 7.399 | 7.329 | 7.365 | 220,700 | -0.02(-0.21%) |
Sep 25, 2017 | 7.401 | 7.416 | 7.359 | 7.380 | 150,544 | -0.00(-0.06%) |
Sep 22, 2017 | 7.401 | 7.404 | 7.339 | 7.384 | 147,138 | -0.01(-0.08%) |
Sep 21, 2017 | 7.375 | 7.416 | 7.355 | 7.390 | 219,879 | -0.02(-0.21%) |
Sep 20, 2017 | 7.390 | 7.421 | 7.354 | 7.406 | 178,394 | +0.02(+0.21%) |
Sep 19, 2017 | 7.421 | 7.424 | 7.385 | 7.390 | 223,660 | -0.05(-0.62%) |
Sep 18, 2017 | 7.472 | 7.477 | 7.395 | 7.436 | 167,559 | +0.01(+0.14%) |
Sep 15, 2017 | 7.390 | 7.443 | 7.390 | 7.426 | 139,057 | +0.00(+0.05%) |
Sep 14, 2017 | 7.428 | 7.428 | 7.372 | 7.423 | 233,062 | +0.01(+0.14%) |
Sep 13, 2017 | 7.382 | 7.477 | 7.382 | 7.413 | 357,409 | -0.05(-0.61%) |
Sep 12, 2017 | 7.413 | 7.458 | 7.372 | 7.458 | 266,125 | +0.06(+0.83%) |
Sep 11, 2017 | 7.479 | 7.479 | 7.387 | 7.397 | 430,992 | -0.05(-0.62%) |
Sep 08, 2017 | 7.341 | 7.448 | 7.341 | 7.443 | 100,049 | +0.08(+1.04%) |
Sep 07, 2017 | 7.275 | 7.397 | 7.265 | 7.367 | 161,851 | +0.09(+1.19%) |
Sep 06, 2017 | 7.341 | 7.382 | 7.240 | 7.280 | 239,916 | +0.02(+0.28%) |
Sep 05, 2017 | 7.382 | 7.382 | 7.243 | 7.260 | 321,393 | -0.10(-1.38%) |