Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 7.796 | 7.796 | 7.796 | 0 | +0.10(+1.35%) | |
Dec 28, 2017 | 7.698 | 7.723 | 7.668 | 7.692 | 132,716 | +0.01(+0.08%) |
Dec 27, 2017 | 7.747 | 7.752 | 7.686 | 7.686 | 108,778 | -0.02(-0.32%) |
Dec 26, 2017 | 7.680 | 7.741 | 7.671 | 7.711 | 117,230 | +0.02(+0.32%) |
Dec 22, 2017 | 7.625 | 7.704 | 7.573 | 7.686 | 152,639 | +0.08(+1.04%) |
Dec 21, 2017 | 7.643 | 7.646 | 7.540 | 7.607 | 208,967 | -0.01(-0.08%) |
Dec 20, 2017 | 7.668 | 7.698 | 7.603 | 7.613 | 152,672 | -0.04(-0.51%) |
Dec 19, 2017 | 7.784 | 7.784 | 7.638 | 7.652 | 126,614 | -0.08(-1.07%) |
Dec 18, 2017 | 7.741 | 7.783 | 7.735 | 7.735 | 133,585 | +0.01(+0.08%) |
Dec 15, 2017 | 7.662 | 7.731 | 7.662 | 7.729 | 112,147 | +0.08(+1.11%) |
Dec 14, 2017 | 7.644 | 7.662 | 7.632 | 7.644 | 99,703 | -0.02(-0.24%) |
Dec 13, 2017 | 7.644 | 7.662 | 7.620 | 7.662 | 88,153 | +0.04(+0.56%) |
Dec 12, 2017 | 7.620 | 7.650 | 7.595 | 7.620 | 119,188 | +0.00(+0.00%) |
Dec 11, 2017 | 7.565 | 7.662 | 7.565 | 7.620 | 119,951 | +0.05(+0.72%) |
Dec 08, 2017 | 7.602 | 7.602 | 7.541 | 7.565 | 160,934 | -0.02(-0.24%) |
Dec 07, 2017 | 7.632 | 7.650 | 7.535 | 7.583 | 159,370 | -0.01(-0.08%) |
Dec 06, 2017 | 7.650 | 7.668 | 7.589 | 7.589 | 116,272 | -0.04(-0.48%) |
Dec 05, 2017 | 7.686 | 7.686 | 7.626 | 7.626 | 101,488 | -0.07(-0.95%) |
Dec 04, 2017 | 7.717 | 7.717 | 7.656 | 7.699 | 99,472 | +0.01(+0.16%) |
Dec 01, 2017 | 7.644 | 7.717 | 7.644 | 7.686 | 95,389 | +0.03(+0.40%) |
Nov 30, 2017 | 7.686 | 7.711 | 7.644 | 7.656 | 123,352 | -0.01(-0.08%) |
Nov 29, 2017 | 7.674 | 7.695 | 7.620 | 7.662 | 83,327 | -0.01(-0.08%) |
Nov 28, 2017 | 7.668 | 7.711 | 7.608 | 7.668 | 86,838 | +0.02(+0.24%) |
Nov 27, 2017 | 7.723 | 7.729 | 7.602 | 7.650 | 106,941 | -0.06(-0.79%) |
Nov 24, 2017 | 7.699 | 7.723 | 7.699 | 7.711 | 55,026 | +0.02(+0.32%) |
Nov 22, 2017 | 7.693 | 7.699 | 7.660 | 7.686 | 86,614 | +0.01(+0.16%) |
Nov 21, 2017 | 7.674 | 7.693 | 7.644 | 7.674 | 134,635 | +0.05(+0.72%) |
Nov 20, 2017 | 7.620 | 7.662 | 7.602 | 7.620 | 223,087 | +0.02(+0.32%) |
Nov 17, 2017 | 7.583 | 7.644 | 7.578 | 7.595 | 106,260 | +0.04(+0.56%) |
Nov 16, 2017 | 7.523 | 7.571 | 7.517 | 7.553 | 139,742 | +0.03(+0.40%) |
Nov 15, 2017 | 7.571 | 7.577 | 7.504 | 7.523 | 106,206 | -0.05(-0.72%) |
Nov 14, 2017 | 7.565 | 7.632 | 7.547 | 7.577 | 188,373 | -0.01(-0.08%) |
Nov 13, 2017 | 7.632 | 7.668 | 7.577 | 7.583 | 134,536 | -0.03(-0.40%) |
Nov 10, 2017 | 7.674 | 7.674 | 7.601 | 7.613 | 118,672 | -0.06(-0.79%) |
Nov 09, 2017 | 7.692 | 7.740 | 7.656 | 7.674 | 120,454 | -0.02(-0.31%) |
Nov 08, 2017 | 7.722 | 7.740 | 7.686 | 7.698 | 121,922 | +0.00(+0.01%) |
Nov 07, 2017 | 7.686 | 7.716 | 7.650 | 7.697 | 112,951 | +0.05(+0.70%) |
Nov 06, 2017 | 7.644 | 7.710 | 7.606 | 7.644 | 110,696 | +0.02(+0.32%) |
Nov 03, 2017 | 7.668 | 7.668 | 7.583 | 7.620 | 83,557 | -0.04(-0.55%) |
Nov 02, 2017 | 7.656 | 7.668 | 7.592 | 7.662 | 104,785 | +0.06(+0.79%) |
Nov 01, 2017 | 7.559 | 7.613 | 7.559 | 7.601 | 112,338 | +0.04(+0.56%) |
Oct 31, 2017 | 7.601 | 7.614 | 7.502 | 7.559 | 157,772 | -0.04(-0.48%) |
Oct 30, 2017 | 7.565 | 7.601 | 7.548 | 7.595 | 108,317 | +0.05(+0.64%) |
Oct 27, 2017 | 7.475 | 7.559 | 7.469 | 7.547 | 131,897 | +0.09(+1.21%) |
Oct 26, 2017 | 7.529 | 7.529 | 7.445 | 7.457 | 104,497 | -0.04(-0.48%) |
Oct 25, 2017 | 7.541 | 7.553 | 7.481 | 7.493 | 149,148 | -0.05(-0.72%) |
Oct 24, 2017 | 7.583 | 7.632 | 7.535 | 7.547 | 108,682 | -0.02(-0.32%) |
Oct 23, 2017 | 7.613 | 7.652 | 7.553 | 7.571 | 159,537 | -0.04(-0.55%) |
Oct 20, 2017 | 7.662 | 7.668 | 7.607 | 7.613 | 85,761 | -0.04(-0.55%) |
Oct 19, 2017 | 7.638 | 7.662 | 7.616 | 7.656 | 62,241 | +0.02(+0.32%) |
Oct 18, 2017 | 7.686 | 7.686 | 7.607 | 7.632 | 76,500 | -0.05(-0.71%) |
Oct 17, 2017 | 7.668 | 7.686 | 7.629 | 7.686 | 68,542 | +0.03(+0.39%) |
Oct 16, 2017 | 7.638 | 7.662 | 7.638 | 7.656 | 67,979 | +0.02(+0.24%) |
Oct 13, 2017 | 7.656 | 7.656 | 7.638 | 7.638 | 74,538 | +0.01(+0.16%) |
Oct 12, 2017 | 7.554 | 7.644 | 7.554 | 7.626 | 109,203 | +0.04(+0.55%) |
Oct 11, 2017 | 7.578 | 7.625 | 7.560 | 7.584 | 96,065 | +0.02(+0.32%) |
Oct 10, 2017 | 7.584 | 7.608 | 7.560 | 7.560 | 88,821 | +0.02(+0.24%) |
Oct 09, 2017 | 7.572 | 7.620 | 7.542 | 7.542 | 114,892 | +0.01(+0.08%) |
Oct 06, 2017 | 7.512 | 7.554 | 7.482 | 7.536 | 99,476 | +0.02(+0.24%) |
Oct 05, 2017 | 7.542 | 7.544 | 7.494 | 7.518 | 110,888 | +0.01(+0.08%) |
Oct 04, 2017 | 7.488 | 7.542 | 7.464 | 7.512 | 98,231 | +0.04(+0.56%) |
Oct 03, 2017 | 7.494 | 7.500 | 7.447 | 7.470 | 96,807 | -0.02(-0.32%) |