Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 7.687 | 7.712 | 7.645 | 7.657 | 123,337 | -0.01(-0.08%) |
Nov 29, 2017 | 7.675 | 7.696 | 7.621 | 7.663 | 83,317 | -0.01(-0.08%) |
Nov 28, 2017 | 7.669 | 7.712 | 7.609 | 7.669 | 86,827 | +0.02(+0.24%) |
Nov 27, 2017 | 7.724 | 7.730 | 7.602 | 7.651 | 106,928 | -0.06(-0.79%) |
Nov 24, 2017 | 7.700 | 7.724 | 7.700 | 7.712 | 55,020 | +0.02(+0.32%) |
Nov 22, 2017 | 7.693 | 7.700 | 7.661 | 7.687 | 86,603 | +0.01(+0.16%) |
Nov 21, 2017 | 7.675 | 7.693 | 7.645 | 7.675 | 134,619 | +0.05(+0.72%) |
Nov 20, 2017 | 7.621 | 7.663 | 7.602 | 7.621 | 223,060 | +0.02(+0.32%) |
Nov 17, 2017 | 7.584 | 7.645 | 7.579 | 7.596 | 106,247 | +0.04(+0.56%) |
Nov 16, 2017 | 7.524 | 7.572 | 7.518 | 7.554 | 139,725 | +0.03(+0.40%) |
Nov 15, 2017 | 7.572 | 7.578 | 7.505 | 7.524 | 106,193 | -0.05(-0.72%) |
Nov 14, 2017 | 7.566 | 7.633 | 7.548 | 7.578 | 188,350 | -0.01(-0.08%) |
Nov 13, 2017 | 7.632 | 7.669 | 7.578 | 7.584 | 134,520 | -0.03(-0.40%) |
Nov 10, 2017 | 7.675 | 7.675 | 7.602 | 7.614 | 118,658 | -0.06(-0.79%) |
Nov 09, 2017 | 7.693 | 7.741 | 7.657 | 7.675 | 120,439 | -0.02(-0.31%) |
Nov 08, 2017 | 7.723 | 7.741 | 7.687 | 7.699 | 121,907 | +0.00(+0.01%) |
Nov 07, 2017 | 7.687 | 7.717 | 7.651 | 7.698 | 112,937 | +0.05(+0.70%) |
Nov 06, 2017 | 7.645 | 7.711 | 7.607 | 7.645 | 110,683 | +0.02(+0.32%) |
Nov 03, 2017 | 7.669 | 7.669 | 7.584 | 7.620 | 83,546 | -0.04(-0.55%) |
Nov 02, 2017 | 7.657 | 7.669 | 7.593 | 7.663 | 104,773 | +0.06(+0.79%) |
Nov 01, 2017 | 7.560 | 7.614 | 7.560 | 7.602 | 112,325 | +0.04(+0.56%) |
Oct 31, 2017 | 7.602 | 7.615 | 7.503 | 7.560 | 157,753 | -0.04(-0.48%) |
Oct 30, 2017 | 7.566 | 7.602 | 7.549 | 7.596 | 108,304 | +0.05(+0.64%) |
Oct 27, 2017 | 7.476 | 7.560 | 7.470 | 7.548 | 131,881 | +0.09(+1.21%) |
Oct 26, 2017 | 7.530 | 7.530 | 7.446 | 7.458 | 104,484 | -0.04(-0.48%) |
Oct 25, 2017 | 7.542 | 7.554 | 7.482 | 7.494 | 149,130 | -0.05(-0.72%) |
Oct 24, 2017 | 7.584 | 7.632 | 7.536 | 7.548 | 108,669 | -0.02(-0.32%) |
Oct 23, 2017 | 7.614 | 7.653 | 7.554 | 7.572 | 159,518 | -0.04(-0.55%) |
Oct 20, 2017 | 7.663 | 7.669 | 7.608 | 7.614 | 85,751 | -0.04(-0.55%) |
Oct 19, 2017 | 7.639 | 7.663 | 7.617 | 7.657 | 62,234 | +0.02(+0.32%) |
Oct 18, 2017 | 7.687 | 7.687 | 7.608 | 7.632 | 76,490 | -0.05(-0.71%) |
Oct 17, 2017 | 7.669 | 7.687 | 7.630 | 7.687 | 68,534 | +0.03(+0.39%) |
Oct 16, 2017 | 7.639 | 7.663 | 7.639 | 7.657 | 67,971 | +0.02(+0.24%) |
Oct 13, 2017 | 7.657 | 7.657 | 7.639 | 7.639 | 74,529 | +0.01(+0.16%) |
Oct 12, 2017 | 7.555 | 7.645 | 7.555 | 7.627 | 109,190 | +0.04(+0.55%) |
Oct 11, 2017 | 7.579 | 7.626 | 7.561 | 7.585 | 96,054 | +0.02(+0.32%) |
Oct 10, 2017 | 7.585 | 7.609 | 7.561 | 7.561 | 88,810 | +0.02(+0.24%) |
Oct 09, 2017 | 7.573 | 7.621 | 7.543 | 7.543 | 114,879 | +0.01(+0.08%) |
Oct 06, 2017 | 7.513 | 7.555 | 7.483 | 7.537 | 99,464 | +0.02(+0.24%) |
Oct 05, 2017 | 7.543 | 7.545 | 7.495 | 7.519 | 110,874 | +0.01(+0.08%) |
Oct 04, 2017 | 7.489 | 7.543 | 7.465 | 7.513 | 98,219 | +0.04(+0.56%) |
Oct 03, 2017 | 7.495 | 7.501 | 7.448 | 7.471 | 96,795 | -0.02(-0.32%) |
Oct 02, 2017 | 7.489 | 7.519 | 7.465 | 7.495 | 100,816 | +0.03(+0.40%) |
Sep 29, 2017 | 7.489 | 7.501 | 7.465 | 7.465 | 102,058 | -0.02(-0.24%) |
Sep 28, 2017 | 7.477 | 7.501 | 7.441 | 7.483 | 132,168 | +0.01(+0.16%) |
Sep 27, 2017 | 7.477 | 7.506 | 7.429 | 7.471 | 116,997 | -0.01(-0.16%) |
Sep 26, 2017 | 7.447 | 7.525 | 7.447 | 7.483 | 81,365 | +0.03(+0.40%) |
Sep 25, 2017 | 7.459 | 7.495 | 7.453 | 7.453 | 126,204 | -0.02(-0.24%) |
Sep 22, 2017 | 7.495 | 7.513 | 7.465 | 7.471 | 63,494 | +0.00(+0.00%) |
Sep 21, 2017 | 7.489 | 7.501 | 7.459 | 7.471 | 101,529 | -0.03(-0.40%) |
Sep 20, 2017 | 7.543 | 7.543 | 7.459 | 7.501 | 154,601 | +0.00(+0.00%) |
Sep 19, 2017 | 7.513 | 7.522 | 7.477 | 7.501 | 167,797 | -0.02(-0.24%) |
Sep 18, 2017 | 7.507 | 7.543 | 7.453 | 7.519 | 221,743 | +0.01(+0.08%) |
Sep 15, 2017 | 7.519 | 7.540 | 7.477 | 7.513 | 95,594 | -0.01(-0.08%) |
Sep 14, 2017 | 7.525 | 7.525 | 7.465 | 7.519 | 132,992 | +0.02(+0.24%) |
Sep 13, 2017 | 7.513 | 7.523 | 7.471 | 7.501 | 153,048 | -0.02(-0.24%) |
Sep 12, 2017 | 7.590 | 7.590 | 7.495 | 7.519 | 141,347 | -0.05(-0.63%) |
Sep 11, 2017 | 7.572 | 7.596 | 7.560 | 7.566 | 106,051 | +0.01(+0.16%) |
Sep 08, 2017 | 7.572 | 7.596 | 7.543 | 7.555 | 138,592 | -0.02(-0.31%) |
Sep 07, 2017 | 7.543 | 7.590 | 7.531 | 7.578 | 194,208 | +0.06(+0.79%) |
Sep 06, 2017 | 7.549 | 7.560 | 7.519 | 7.519 | 67,997 | +0.00(+0.00%) |
Sep 05, 2017 | 7.590 | 7.608 | 7.507 | 7.519 | 132,086 | -0.06(-0.79%) |