Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 7.133 | 7.190 | 7.106 | 7.106 | 47,816 | -0.04(-0.53%) |
Oct 30, 2017 | 7.176 | 7.184 | 7.137 | 7.144 | 16,028 | -0.01(-0.10%) |
Oct 27, 2017 | 7.112 | 7.152 | 7.048 | 7.151 | 21,845 | +0.04(+0.55%) |
Oct 26, 2017 | 7.101 | 7.122 | 7.074 | 7.112 | 24,850 | -0.01(-0.08%) |
Oct 25, 2017 | 7.176 | 7.177 | 7.074 | 7.117 | 72,710 | -0.09(-1.30%) |
Oct 24, 2017 | 7.182 | 7.214 | 7.152 | 7.211 | 35,977 | +0.08(+1.09%) |
Oct 23, 2017 | 7.203 | 7.277 | 7.080 | 7.133 | 63,700 | -0.07(-0.97%) |
Oct 20, 2017 | 7.263 | 7.301 | 7.139 | 7.203 | 46,368 | -0.06(-0.82%) |
Oct 19, 2017 | 7.279 | 7.309 | 7.257 | 7.263 | 36,475 | -0.03(-0.37%) |
Oct 18, 2017 | 7.311 | 7.360 | 7.290 | 7.290 | 31,734 | -0.01(-0.15%) |
Oct 17, 2017 | 7.322 | 7.322 | 7.280 | 7.301 | 26,104 | +0.00(+0.00%) |
Oct 16, 2017 | 7.322 | 7.333 | 7.301 | 7.301 | 17,393 | -0.04(-0.55%) |
Oct 13, 2017 | 7.344 | 7.360 | 7.317 | 7.341 | 18,889 | +0.03(+0.48%) |
Oct 12, 2017 | 7.306 | 7.347 | 7.306 | 7.306 | 39,788 | -0.03(-0.40%) |
Oct 11, 2017 | 7.329 | 7.344 | 7.318 | 7.335 | 22,517 | +0.02(+0.25%) |
Oct 10, 2017 | 7.279 | 7.325 | 7.279 | 7.317 | 20,810 | +0.03(+0.44%) |
Oct 09, 2017 | 7.317 | 7.317 | 7.268 | 7.285 | 23,389 | +0.02(+0.23%) |
Oct 06, 2017 | 7.274 | 7.300 | 7.257 | 7.268 | 20,208 | -0.03(-0.44%) |
Oct 05, 2017 | 7.338 | 7.338 | 7.301 | 7.301 | 20,319 | -0.01(-0.07%) |
Oct 04, 2017 | 7.317 | 7.354 | 7.297 | 7.306 | 18,274 | -0.03(-0.43%) |
Oct 03, 2017 | 7.347 | 7.359 | 7.323 | 7.337 | 9,535 | -0.03(-0.38%) |
Oct 02, 2017 | 7.360 | 7.398 | 7.318 | 7.365 | 23,389 | +0.00(+0.00%) |
Sep 29, 2017 | 7.274 | 7.365 | 7.274 | 7.365 | 28,404 | +0.07(+0.92%) |
Sep 28, 2017 | 7.276 | 7.322 | 7.252 | 7.298 | 31,732 | +0.02(+0.27%) |
Sep 27, 2017 | 7.331 | 7.338 | 7.274 | 7.279 | 25,908 | -0.04(-0.52%) |
Sep 26, 2017 | 7.349 | 7.365 | 7.306 | 7.317 | 15,926 | -0.03(-0.37%) |
Sep 25, 2017 | 7.333 | 7.390 | 7.333 | 7.344 | 32,177 | -0.02(-0.22%) |
Sep 22, 2017 | 7.349 | 7.409 | 7.349 | 7.360 | 23,893 | +0.00(+0.02%) |
Sep 21, 2017 | 7.436 | 7.436 | 7.349 | 7.358 | 28,845 | -0.12(-1.54%) |
Sep 20, 2017 | 7.436 | 7.479 | 7.403 | 7.473 | 27,101 | +0.05(+0.70%) |
Sep 19, 2017 | 7.436 | 7.436 | 7.375 | 7.422 | 32,893 | +0.00(+0.03%) |
Sep 18, 2017 | 7.425 | 7.430 | 7.379 | 7.419 | 66,397 | +0.00(+0.01%) |
Sep 15, 2017 | 7.398 | 7.419 | 7.387 | 7.419 | 37,612 | +0.02(+0.24%) |
Sep 14, 2017 | 7.457 | 7.457 | 7.395 | 7.401 | 34,629 | -0.01(-0.17%) |
Sep 13, 2017 | 7.236 | 7.560 | 7.236 | 7.414 | 182,029 | +0.11(+1.55%) |
Sep 12, 2017 | 7.279 | 7.328 | 7.279 | 7.301 | 24,332 | -0.01(-0.16%) |
Sep 11, 2017 | 7.263 | 7.317 | 7.263 | 7.312 | 11,389 | +0.06(+0.83%) |
Sep 08, 2017 | 7.274 | 7.311 | 7.252 | 7.252 | 24,612 | -0.06(-0.81%) |
Sep 07, 2017 | 7.322 | 7.336 | 7.306 | 7.311 | 19,267 | +0.02(+0.30%) |
Sep 06, 2017 | 7.290 | 7.379 | 7.268 | 7.290 | 53,144 | -0.06(-0.88%) |
Sep 05, 2017 | 7.360 | 7.398 | 7.317 | 7.355 | 65,328 | -0.04(-0.51%) |
Sep 01, 2017 | 7.317 | 7.392 | 7.279 | 7.392 | 61,139 | +0.10(+1.33%) |
Aug 31, 2017 | 7.371 | 7.371 | 7.247 | 7.295 | 66,684 | +0.01(+0.07%) |
Aug 30, 2017 | 7.254 | 7.290 | 7.171 | 7.290 | 39,733 | +0.06(+0.82%) |
Aug 29, 2017 | 7.149 | 7.243 | 7.149 | 7.230 | 31,025 | +0.06(+0.90%) |
Aug 28, 2017 | 7.112 | 7.198 | 7.112 | 7.166 | 36,019 | +0.05(+0.64%) |
Aug 25, 2017 | 7.149 | 7.201 | 7.081 | 7.120 | 73,517 | -0.02(-0.34%) |
Aug 24, 2017 | 7.122 | 7.171 | 7.122 | 7.144 | 14,348 | +0.03(+0.38%) |
Aug 23, 2017 | 7.079 | 7.163 | 7.063 | 7.117 | 23,156 | -0.02(-0.30%) |
Aug 22, 2017 | 7.160 | 7.198 | 7.133 | 7.139 | 43,170 | -0.01(-0.15%) |
Aug 21, 2017 | 7.165 | 7.165 | 7.131 | 7.149 | 25,584 | +0.00(+0.00%) |
Aug 18, 2017 | 7.139 | 7.165 | 7.128 | 7.149 | 17,690 | -0.02(-0.22%) |
Aug 17, 2017 | 7.339 | 7.339 | 7.160 | 7.165 | 52,549 | -0.18(-2.51%) |
Aug 16, 2017 | 7.437 | 7.450 | 7.345 | 7.350 | 43,712 | -0.07(-0.93%) |
Aug 15, 2017 | 7.535 | 7.535 | 7.365 | 7.419 | 69,776 | -0.20(-2.57%) |
Aug 14, 2017 | 7.329 | 7.788 | 7.218 | 7.614 | 147,469 | +0.37(+5.10%) |
Aug 11, 2017 | 7.075 | 7.250 | 7.019 | 7.244 | 47,710 | +0.19(+2.69%) |
Aug 10, 2017 | 7.229 | 7.229 | 7.054 | 7.054 | 40,224 | -0.18(-2.48%) |
Aug 09, 2017 | 7.234 | 7.250 | 7.210 | 7.234 | 57,352 | -0.04(-0.51%) |
Aug 08, 2017 | 7.329 | 7.329 | 7.239 | 7.271 | 38,434 | -0.02(-0.29%) |
Aug 07, 2017 | 7.260 | 7.297 | 7.257 | 7.292 | 172,849 | +0.01(+0.15%) |
Aug 04, 2017 | 7.276 | 7.287 | 7.257 | 7.281 | 53,502 | +0.00(+0.00%) |
Aug 03, 2017 | 7.265 | 7.281 | 7.202 | 7.281 | 40,892 | -0.01(-0.14%) |
Aug 02, 2017 | 7.118 | 7.297 | 7.118 | 7.292 | 65,617 | +0.18(+2.60%) |