Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 7.823 | 7.823 | 7.717 | 7.801 | 37,907 | +0.01(+0.18%) |
Oct 30, 2017 | 7.569 | 7.837 | 7.569 | 7.787 | 65,902 | +0.10(+1.28%) |
Oct 27, 2017 | 7.512 | 7.689 | 7.414 | 7.689 | 43,798 | +0.23(+3.12%) |
Oct 26, 2017 | 7.484 | 7.548 | 7.400 | 7.456 | 19,861 | +0.02(+0.28%) |
Oct 25, 2017 | 7.569 | 7.632 | 7.428 | 7.435 | 15,137 | -0.08(-1.03%) |
Oct 24, 2017 | 7.520 | 7.639 | 7.491 | 7.512 | 29,859 | -0.06(-0.84%) |
Oct 23, 2017 | 7.470 | 7.576 | 7.470 | 7.576 | 59,114 | +0.16(+2.19%) |
Oct 20, 2017 | 7.660 | 7.745 | 7.400 | 7.414 | 85,501 | -0.11(-1.50%) |
Oct 19, 2017 | 7.631 | 7.659 | 7.506 | 7.527 | 35,150 | -0.11(-1.46%) |
Oct 18, 2017 | 7.827 | 7.840 | 7.638 | 7.638 | 38,116 | -0.15(-1.97%) |
Oct 17, 2017 | 7.729 | 7.840 | 7.729 | 7.792 | 38,331 | -0.01(-0.09%) |
Oct 16, 2017 | 7.778 | 7.799 | 7.715 | 7.799 | 54,945 | +0.05(+0.63%) |
Oct 13, 2017 | 7.673 | 7.827 | 7.673 | 7.750 | 49,500 | +0.03(+0.45%) |
Oct 12, 2017 | 7.750 | 7.882 | 7.680 | 7.715 | 30,362 | -0.14(-1.82%) |
Oct 11, 2017 | 7.684 | 7.910 | 7.666 | 7.858 | 44,717 | +0.21(+2.69%) |
Oct 10, 2017 | 7.673 | 7.820 | 7.575 | 7.652 | 27,747 | -0.02(-0.27%) |
Oct 09, 2017 | 7.617 | 7.729 | 7.610 | 7.673 | 22,772 | +0.00(+0.00%) |
Oct 06, 2017 | 7.889 | 7.889 | 7.589 | 7.673 | 57,042 | -0.23(-2.91%) |
Oct 05, 2017 | 7.813 | 7.917 | 7.785 | 7.903 | 30,744 | +0.09(+1.16%) |
Oct 04, 2017 | 7.868 | 7.870 | 7.743 | 7.813 | 79,638 | -0.04(-0.53%) |
Oct 03, 2017 | 7.861 | 7.917 | 7.771 | 7.854 | 61,704 | +0.07(+0.90%) |
Oct 02, 2017 | 7.861 | 7.917 | 7.722 | 7.785 | 62,256 | -0.13(-1.67%) |
Sep 29, 2017 | 7.820 | 7.917 | 7.621 | 7.917 | 123,541 | +0.06(+0.80%) |
Sep 28, 2017 | 7.917 | 7.917 | 7.715 | 7.854 | 61,336 | -0.03(-0.44%) |
Sep 27, 2017 | 7.652 | 7.917 | 7.575 | 7.889 | 98,091 | +0.23(+3.01%) |
Sep 26, 2017 | 7.666 | 7.785 | 7.575 | 7.659 | 80,817 | +0.03(+0.46%) |
Sep 25, 2017 | 7.603 | 7.666 | 7.520 | 7.624 | 130,789 | +0.03(+0.37%) |
Sep 22, 2017 | 7.527 | 7.617 | 7.478 | 7.596 | 38,729 | +0.06(+0.83%) |
Sep 21, 2017 | 7.554 | 7.619 | 7.492 | 7.534 | 111,385 | -0.07(-0.92%) |
Sep 20, 2017 | 7.534 | 7.603 | 7.499 | 7.603 | 107,074 | +0.02(+0.28%) |
Sep 19, 2017 | 7.506 | 7.589 | 7.440 | 7.582 | 153,169 | +0.04(+0.56%) |
Sep 18, 2017 | 7.499 | 7.554 | 7.475 | 7.541 | 45,324 | +0.06(+0.84%) |
Sep 15, 2017 | 7.554 | 7.575 | 7.471 | 7.478 | 49,939 | -0.08(-1.02%) |
Sep 14, 2017 | 7.624 | 7.624 | 7.541 | 7.554 | 25,758 | -0.07(-0.91%) |
Sep 13, 2017 | 7.631 | 7.631 | 7.592 | 7.624 | 28,260 | +0.03(+0.37%) |
Sep 12, 2017 | 7.603 | 7.638 | 7.570 | 7.596 | 63,584 | +0.04(+0.55%) |
Sep 11, 2017 | 7.527 | 7.596 | 7.513 | 7.554 | 1,164,968 | +0.06(+0.74%) |
Sep 08, 2017 | 7.575 | 7.589 | 7.499 | 7.499 | 46,800 | -0.02(-0.28%) |
Sep 07, 2017 | 7.568 | 7.596 | 7.506 | 7.520 | 15,019 | -0.01(-0.19%) |
Sep 06, 2017 | 7.589 | 7.603 | 7.485 | 7.534 | 32,098 | -0.01(-0.09%) |
Sep 05, 2017 | 7.527 | 7.638 | 7.453 | 7.541 | 48,020 | +0.01(+0.19%) |
Sep 01, 2017 | 7.603 | 7.624 | 7.513 | 7.527 | 23,801 | -0.09(-1.19%) |
Aug 31, 2017 | 7.547 | 7.638 | 7.387 | 7.617 | 79,987 | +0.03(+0.46%) |
Aug 30, 2017 | 7.520 | 7.582 | 7.513 | 7.582 | 15,693 | +0.01(+0.18%) |
Aug 29, 2017 | 7.547 | 7.568 | 7.464 | 7.568 | 47,592 | +0.02(+0.28%) |
Aug 28, 2017 | 7.499 | 7.568 | 7.394 | 7.547 | 46,588 | +0.05(+0.65%) |
Aug 25, 2017 | 7.478 | 7.568 | 7.426 | 7.499 | 54,159 | +0.03(+0.47%) |
Aug 24, 2017 | 7.478 | 7.534 | 7.464 | 7.464 | 16,740 | -0.02(-0.28%) |
Aug 23, 2017 | 7.492 | 7.534 | 7.476 | 7.485 | 36,459 | -0.00(-0.05%) |
Aug 22, 2017 | 7.401 | 7.520 | 7.366 | 7.488 | 16,668 | -0.06(-0.79%) |
Aug 21, 2017 | 7.568 | 7.568 | 7.443 | 7.547 | 54,278 | +0.01(+0.19%) |
Aug 18, 2017 | 7.492 | 7.624 | 7.425 | 7.534 | 122,437 | +0.07(+0.93%) |
Aug 17, 2017 | 7.513 | 7.540 | 7.464 | 7.464 | 63,932 | -0.07(-0.93%) |
Aug 16, 2017 | 7.499 | 7.638 | 7.499 | 7.534 | 58,456 | +0.06(+0.75%) |
Aug 15, 2017 | 7.352 | 7.499 | 7.275 | 7.478 | 86,342 | +0.18(+2.49%) |
Aug 14, 2017 | 7.275 | 7.310 | 7.157 | 7.296 | 42,232 | +0.10(+1.36%) |
Aug 11, 2017 | 7.255 | 7.346 | 7.199 | 7.199 | 72,690 | -0.11(-1.53%) |
Aug 10, 2017 | 7.387 | 7.415 | 7.241 | 7.310 | 30,105 | -0.10(-1.41%) |
Aug 09, 2017 | 7.485 | 7.499 | 7.342 | 7.415 | 40,275 | -0.03(-0.47%) |
Aug 08, 2017 | 7.492 | 7.492 | 7.303 | 7.450 | 59,777 | +0.06(+0.75%) |
Aug 07, 2017 | 7.394 | 7.568 | 7.324 | 7.394 | 80,058 | +0.07(+0.95%) |
Aug 04, 2017 | 7.394 | 7.394 | 7.261 | 7.324 | 64,141 | -0.08(-1.04%) |
Aug 03, 2017 | 7.422 | 7.527 | 7.365 | 7.401 | 42,752 | +0.01(+0.19%) |
Aug 02, 2017 | 7.345 | 7.450 | 7.324 | 7.387 | 33,558 | -0.02(-0.28%) |