Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 7.895 | 7.895 | 7.895 | 0 | -0.01(-0.09%) | |
Dec 28, 2017 | 7.881 | 7.923 | 7.838 | 7.902 | 79,928 | +0.08(+0.97%) |
Dec 27, 2017 | 7.784 | 7.861 | 7.784 | 7.826 | 146,068 | +0.08(+1.09%) |
Dec 26, 2017 | 7.721 | 7.833 | 7.700 | 7.742 | 100,154 | +0.01(+0.09%) |
Dec 22, 2017 | 7.721 | 7.798 | 7.693 | 7.735 | 157,821 | +0.01(+0.18%) |
Dec 21, 2017 | 7.770 | 7.770 | 7.700 | 7.721 | 146,293 | +0.01(+0.09%) |
Dec 20, 2017 | 7.700 | 7.728 | 7.651 | 7.714 | 136,235 | +0.04(+0.55%) |
Dec 19, 2017 | 7.714 | 7.735 | 7.658 | 7.672 | 182,690 | -0.02(-0.27%) |
Dec 18, 2017 | 7.693 | 7.728 | 7.665 | 7.693 | 159,137 | +0.03(+0.37%) |
Dec 15, 2017 | 7.784 | 7.784 | 7.560 | 7.665 | 414,322 | -0.11(-1.35%) |
Dec 14, 2017 | 7.749 | 7.812 | 7.714 | 7.770 | 191,636 | +0.03(+0.36%) |
Dec 13, 2017 | 7.714 | 7.805 | 7.672 | 7.742 | 241,225 | +0.06(+0.73%) |
Dec 12, 2017 | 7.763 | 7.763 | 7.665 | 7.686 | 149,525 | -0.08(-1.08%) |
Dec 11, 2017 | 7.777 | 7.791 | 7.728 | 7.770 | 125,437 | +0.01(+0.18%) |
Dec 08, 2017 | 7.770 | 7.798 | 7.707 | 7.756 | 143,706 | +0.01(+0.09%) |
Dec 07, 2017 | 7.728 | 7.770 | 7.665 | 7.749 | 183,525 | +0.04(+0.54%) |
Dec 06, 2017 | 7.721 | 7.770 | 7.662 | 7.707 | 126,998 | +0.06(+0.73%) |
Dec 05, 2017 | 7.693 | 7.728 | 7.644 | 7.651 | 107,029 | -0.04(-0.46%) |
Dec 04, 2017 | 7.805 | 7.805 | 7.686 | 7.686 | 150,345 | -0.11(-1.35%) |
Dec 01, 2017 | 7.756 | 7.819 | 7.714 | 7.791 | 323,510 | +0.10(+1.27%) |
Nov 30, 2017 | 7.637 | 7.707 | 7.530 | 7.693 | 736,942 | +0.07(+0.92%) |
Nov 29, 2017 | 7.784 | 7.784 | 7.616 | 7.623 | 116,086 | -0.18(-2.24%) |
Nov 28, 2017 | 7.756 | 7.777 | 7.714 | 7.798 | 167,707 | +0.01(+0.18%) |
Nov 27, 2017 | 7.938 | 7.938 | 7.777 | 7.784 | 237,692 | -0.11(-1.42%) |
Nov 24, 2017 | 7.924 | 7.938 | 7.882 | 7.896 | 93,726 | +0.02(+0.27%) |
Nov 22, 2017 | 7.791 | 7.889 | 7.763 | 7.875 | 225,336 | +0.15(+1.90%) |
Nov 21, 2017 | 7.721 | 7.756 | 7.693 | 7.728 | 122,383 | +0.03(+0.36%) |
Nov 20, 2017 | 7.763 | 7.787 | 7.672 | 7.700 | 128,947 | -0.06(-0.72%) |
Nov 17, 2017 | 7.700 | 7.812 | 7.686 | 7.756 | 243,574 | +0.07(+0.91%) |
Nov 16, 2017 | 7.623 | 7.728 | 7.588 | 7.686 | 236,438 | +0.12(+1.57%) |
Nov 15, 2017 | 7.420 | 7.595 | 7.420 | 7.567 | 236,072 | +0.13(+1.69%) |
Nov 14, 2017 | 7.462 | 7.462 | 7.385 | 7.441 | 109,808 | +0.00(+0.00%) |
Nov 13, 2017 | 7.343 | 7.455 | 7.329 | 7.441 | 162,231 | +0.10(+1.33%) |
Nov 10, 2017 | 7.357 | 7.371 | 7.322 | 7.343 | 172,464 | -0.02(-0.29%) |
Nov 09, 2017 | 7.329 | 7.406 | 7.308 | 7.364 | 241,072 | +0.01(+0.10%) |
Nov 08, 2017 | 7.399 | 7.399 | 7.315 | 7.357 | 232,654 | -0.02(-0.28%) |
Nov 07, 2017 | 7.399 | 7.432 | 7.343 | 7.378 | 194,361 | -0.08(-1.03%) |
Nov 06, 2017 | 7.385 | 7.462 | 7.378 | 7.455 | 177,079 | +0.07(+0.95%) |
Nov 03, 2017 | 7.308 | 7.476 | 7.294 | 7.385 | 1,736,625 | +0.14(+1.93%) |
Nov 02, 2017 | 7.147 | 7.275 | 7.092 | 7.245 | 553,872 | -0.25(-3.27%) |
Nov 01, 2017 | 7.497 | 7.525 | 7.434 | 7.490 | 161,513 | +0.01(+0.09%) |
Oct 31, 2017 | 7.539 | 7.546 | 7.483 | 7.483 | 364,174 | -0.06(-0.83%) |
Oct 30, 2017 | 7.483 | 7.560 | 7.483 | 7.546 | 81,825 | +0.06(+0.75%) |
Oct 27, 2017 | 7.497 | 7.518 | 7.441 | 7.490 | 104,068 | -0.01(-0.09%) |
Oct 26, 2017 | 7.497 | 7.539 | 7.462 | 7.497 | 95,984 | -0.01(-0.19%) |
Oct 25, 2017 | 7.560 | 7.630 | 7.434 | 7.511 | 107,322 | -0.07(-0.92%) |
Oct 24, 2017 | 7.714 | 7.726 | 7.553 | 7.581 | 152,013 | -0.13(-1.63%) |
Oct 23, 2017 | 7.777 | 7.791 | 7.690 | 7.707 | 70,489 | +0.00(+0.00%) |
Oct 20, 2017 | 7.756 | 7.840 | 7.707 | 7.707 | 299,913 | -0.12(-1.52%) |
Oct 19, 2017 | 7.791 | 7.847 | 7.777 | 7.826 | 83,667 | +0.03(+0.36%) |
Oct 18, 2017 | 7.700 | 7.823 | 7.700 | 7.798 | 298,494 | +0.09(+1.18%) |
Oct 17, 2017 | 7.616 | 7.725 | 7.616 | 7.707 | 104,669 | +0.07(+0.92%) |
Oct 16, 2017 | 7.595 | 7.693 | 7.574 | 7.637 | 281,268 | +0.06(+0.74%) |
Oct 13, 2017 | 7.609 | 7.637 | 7.574 | 7.581 | 88,053 | -0.02(-0.28%) |
Oct 12, 2017 | 7.658 | 7.658 | 7.553 | 7.602 | 171,158 | -0.04(-0.46%) |
Oct 11, 2017 | 7.574 | 7.672 | 7.574 | 7.637 | 185,296 | +0.10(+1.30%) |
Oct 10, 2017 | 7.518 | 7.581 | 7.511 | 7.539 | 301,273 | +0.04(+0.47%) |
Oct 09, 2017 | 7.462 | 7.553 | 7.434 | 7.504 | 34,741 | +0.01(+0.19%) |
Oct 06, 2017 | 7.469 | 7.511 | 7.420 | 7.490 | 360,753 | -0.01(-0.09%) |
Oct 05, 2017 | 7.469 | 7.511 | 7.448 | 7.497 | 150,656 | -0.03(-0.37%) |
Oct 04, 2017 | 7.469 | 7.525 | 7.434 | 7.525 | 67,538 | +0.05(+0.66%) |
Oct 03, 2017 | 7.469 | 7.518 | 7.455 | 7.476 | 64,244 | +0.01(+0.19%) |