Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 7.070 | 7.088 | 7.051 | 7.076 | 415,827 | +0.02(+0.35%) |
Nov 29, 2017 | 7.070 | 7.076 | 7.039 | 7.051 | 475,704 | -0.02(-0.22%) |
Nov 28, 2017 | 7.067 | 7.098 | 7.060 | 7.067 | 476,578 | +0.01(+0.18%) |
Nov 27, 2017 | 7.060 | 7.090 | 7.038 | 7.054 | 515,567 | +0.02(+0.26%) |
Nov 24, 2017 | 7.042 | 7.060 | 7.029 | 7.036 | 142,197 | -0.01(-0.18%) |
Nov 22, 2017 | 7.048 | 7.054 | 7.029 | 7.048 | 216,300 | +0.00(+0.00%) |
Nov 21, 2017 | 7.011 | 7.048 | 7.005 | 7.048 | 417,491 | +0.04(+0.53%) |
Nov 20, 2017 | 7.017 | 7.017 | 6.986 | 7.011 | 386,130 | +0.02(+0.35%) |
Nov 17, 2017 | 7.011 | 7.035 | 6.974 | 6.986 | 417,673 | -0.02(-0.35%) |
Nov 16, 2017 | 7.036 | 7.048 | 7.011 | 7.011 | 412,787 | -0.02(-0.35%) |
Nov 15, 2017 | 7.060 | 7.068 | 7.017 | 7.036 | 313,158 | -0.05(-0.70%) |
Nov 14, 2017 | 7.023 | 7.085 | 7.011 | 7.085 | 479,118 | +0.06(+0.88%) |
Nov 13, 2017 | 7.011 | 7.060 | 7.011 | 7.023 | 647,801 | -0.01(-0.09%) |
Nov 10, 2017 | 7.023 | 7.048 | 6.986 | 7.029 | 565,686 | +0.00(+0.00%) |
Nov 09, 2017 | 7.005 | 7.048 | 6.998 | 7.029 | 540,639 | +0.01(+0.18%) |
Nov 08, 2017 | 7.005 | 7.023 | 6.974 | 7.017 | 587,478 | +0.04(+0.53%) |
Nov 07, 2017 | 6.955 | 7.011 | 6.949 | 6.980 | 643,263 | +0.02(+0.27%) |
Nov 06, 2017 | 6.967 | 6.986 | 6.943 | 6.961 | 406,950 | -0.04(-0.53%) |
Nov 03, 2017 | 6.961 | 6.998 | 6.956 | 6.998 | 299,615 | +0.06(+0.89%) |
Nov 02, 2017 | 6.955 | 6.998 | 6.927 | 6.936 | 741,161 | -0.02(-0.36%) |
Nov 01, 2017 | 6.967 | 6.983 | 6.936 | 6.961 | 451,299 | -0.01(-0.18%) |
Oct 31, 2017 | 7.005 | 7.011 | 6.967 | 6.974 | 690,235 | -0.04(-0.53%) |
Oct 30, 2017 | 6.992 | 7.011 | 6.974 | 7.011 | 382,687 | +0.02(+0.31%) |
Oct 27, 2017 | 6.977 | 7.008 | 6.952 | 6.989 | 384,632 | +0.05(+0.71%) |
Oct 26, 2017 | 7.014 | 7.014 | 6.934 | 6.940 | 653,390 | -0.05(-0.71%) |
Oct 25, 2017 | 7.014 | 7.023 | 6.964 | 6.989 | 890,369 | -0.06(-0.87%) |
Oct 24, 2017 | 7.038 | 7.051 | 7.008 | 7.051 | 430,232 | +0.02(+0.26%) |
Oct 23, 2017 | 7.020 | 7.045 | 7.014 | 7.032 | 513,902 | +0.01(+0.09%) |
Oct 20, 2017 | 7.057 | 7.069 | 7.026 | 7.026 | 323,556 | -0.04(-0.52%) |
Oct 19, 2017 | 7.020 | 7.069 | 7.020 | 7.063 | 293,687 | +0.04(+0.61%) |
Oct 18, 2017 | 7.051 | 7.057 | 7.008 | 7.020 | 482,863 | -0.03(-0.44%) |
Oct 17, 2017 | 7.057 | 7.057 | 7.020 | 7.051 | 327,826 | +0.02(+0.26%) |
Oct 16, 2017 | 7.075 | 7.081 | 6.995 | 7.032 | 405,876 | -0.04(-0.61%) |
Oct 13, 2017 | 7.131 | 7.131 | 7.063 | 7.075 | 405,177 | -0.04(-0.52%) |
Oct 12, 2017 | 7.082 | 7.112 | 7.082 | 7.112 | 311,426 | +0.00(+0.00%) |
Oct 11, 2017 | 7.063 | 7.125 | 7.063 | 7.112 | 640,109 | +0.03(+0.44%) |
Oct 10, 2017 | 7.051 | 7.088 | 7.040 | 7.082 | 610,554 | +0.06(+0.79%) |
Oct 09, 2017 | 7.032 | 7.051 | 7.008 | 7.026 | 329,157 | +0.00(+0.00%) |
Oct 06, 2017 | 7.026 | 7.057 | 7.026 | 7.026 | 602,905 | -0.02(-0.26%) |
Oct 05, 2017 | 7.020 | 7.063 | 7.005 | 7.045 | 521,138 | +0.03(+0.44%) |
Oct 04, 2017 | 6.989 | 7.020 | 6.985 | 7.014 | 364,795 | +0.02(+0.26%) |
Oct 03, 2017 | 7.001 | 7.014 | 6.964 | 6.995 | 536,385 | +0.01(+0.18%) |
Oct 02, 2017 | 7.057 | 7.057 | 6.971 | 6.983 | 909,772 | -0.09(-1.31%) |
Sep 29, 2017 | 7.008 | 7.075 | 7.001 | 7.075 | 417,363 | +0.05(+0.70%) |
Sep 28, 2017 | 6.958 | 7.032 | 6.958 | 7.026 | 468,546 | +0.06(+0.84%) |
Sep 27, 2017 | 7.010 | 7.029 | 6.961 | 6.968 | 508,594 | -0.05(-0.70%) |
Sep 26, 2017 | 6.986 | 7.041 | 6.974 | 7.017 | 446,630 | +0.04(+0.53%) |
Sep 25, 2017 | 6.955 | 6.986 | 6.943 | 6.980 | 432,563 | +0.03(+0.44%) |
Sep 22, 2017 | 6.968 | 6.980 | 6.943 | 6.949 | 319,223 | -0.01(-0.09%) |
Sep 21, 2017 | 6.943 | 6.986 | 6.943 | 6.955 | 457,142 | +0.01(+0.18%) |
Sep 20, 2017 | 6.961 | 7.004 | 6.931 | 6.943 | 357,376 | -0.02(-0.35%) |
Sep 19, 2017 | 6.943 | 7.010 | 6.937 | 6.968 | 662,223 | +0.03(+0.44%) |
Sep 18, 2017 | 6.998 | 7.004 | 6.931 | 6.937 | 470,066 | -0.05(-0.70%) |
Sep 15, 2017 | 6.986 | 7.014 | 6.974 | 6.986 | 253,767 | +0.01(+0.18%) |
Sep 14, 2017 | 6.980 | 6.992 | 6.949 | 6.974 | 460,678 | -0.01(-0.13%) |
Sep 13, 2017 | 7.023 | 7.023 | 6.961 | 6.983 | 336,007 | -0.02(-0.22%) |
Sep 12, 2017 | 7.047 | 7.072 | 6.992 | 6.998 | 551,843 | -0.06(-0.78%) |
Sep 11, 2017 | 6.998 | 7.053 | 6.990 | 7.053 | 592,527 | +0.07(+1.05%) |
Sep 08, 2017 | 6.998 | 7.010 | 6.980 | 6.980 | 374,613 | -0.02(-0.26%) |
Sep 07, 2017 | 6.968 | 7.004 | 6.955 | 6.998 | 361,413 | +0.06(+0.88%) |
Sep 06, 2017 | 6.943 | 6.974 | 6.937 | 6.937 | 366,439 | -0.01(-0.09%) |
Sep 05, 2017 | 6.949 | 6.974 | 6.943 | 6.943 | 315,933 | +0.00(+0.00%) |