Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 7.469 | 7.501 | 7.448 | 7.474 | 989,521 | +0.01(+0.07%) |
Oct 30, 2017 | 7.410 | 7.528 | 7.395 | 7.469 | 1,603,635 | +0.06(+0.86%) |
Oct 27, 2017 | 7.336 | 7.429 | 7.325 | 7.405 | 1,305,778 | +0.04(+0.51%) |
Oct 26, 2017 | 7.416 | 7.421 | 7.352 | 7.368 | 1,603,007 | -0.02(-0.29%) |
Oct 25, 2017 | 7.421 | 7.474 | 7.389 | 7.389 | 7,735,609 | -0.39(-5.07%) |
Oct 24, 2017 | 7.795 | 7.805 | 7.751 | 7.784 | 148,019 | +0.03(+0.41%) |
Oct 23, 2017 | 7.800 | 7.811 | 7.731 | 7.752 | 133,984 | -0.04(-0.48%) |
Oct 20, 2017 | 7.763 | 7.816 | 7.731 | 7.789 | 138,913 | +0.04(+0.55%) |
Oct 19, 2017 | 7.747 | 7.752 | 7.709 | 7.747 | 137,556 | +0.00(+0.00%) |
Oct 18, 2017 | 7.731 | 7.773 | 7.709 | 7.747 | 164,143 | +0.06(+0.80%) |
Oct 17, 2017 | 7.706 | 7.738 | 7.675 | 7.685 | 280,015 | -0.03(-0.34%) |
Oct 16, 2017 | 7.754 | 7.754 | 7.696 | 7.712 | 224,205 | -0.02(-0.27%) |
Oct 13, 2017 | 7.754 | 7.754 | 7.717 | 7.733 | 151,799 | -0.01(-0.14%) |
Oct 12, 2017 | 7.749 | 7.765 | 7.704 | 7.744 | 198,217 | +0.01(+0.14%) |
Oct 11, 2017 | 7.717 | 7.746 | 7.706 | 7.733 | 131,366 | +0.02(+0.21%) |
Oct 10, 2017 | 7.738 | 7.754 | 7.717 | 7.717 | 113,370 | -0.03(-0.34%) |
Oct 09, 2017 | 7.744 | 7.754 | 7.728 | 7.744 | 149,377 | +0.00(+0.00%) |
Oct 06, 2017 | 7.759 | 7.759 | 7.712 | 7.744 | 159,995 | +0.02(+0.21%) |
Oct 05, 2017 | 7.738 | 7.744 | 7.712 | 7.728 | 164,101 | +0.00(+0.00%) |
Oct 04, 2017 | 7.712 | 7.744 | 7.685 | 7.728 | 282,258 | +0.03(+0.34%) |
Oct 03, 2017 | 7.717 | 7.738 | 7.696 | 7.701 | 222,352 | -0.01(-0.14%) |
Oct 02, 2017 | 7.685 | 7.722 | 7.653 | 7.712 | 274,792 | +0.04(+0.48%) |
Sep 29, 2017 | 7.648 | 7.675 | 7.622 | 7.675 | 288,999 | +0.04(+0.56%) |
Sep 28, 2017 | 7.611 | 7.648 | 7.569 | 7.632 | 272,800 | +0.03(+0.42%) |
Sep 27, 2017 | 7.638 | 7.642 | 7.563 | 7.600 | 219,829 | -0.04(-0.55%) |
Sep 26, 2017 | 7.579 | 7.659 | 7.574 | 7.643 | 295,354 | +0.04(+0.56%) |
Sep 25, 2017 | 7.627 | 7.627 | 7.552 | 7.600 | 321,357 | -0.03(-0.35%) |
Sep 22, 2017 | 7.606 | 7.638 | 7.579 | 7.627 | 178,185 | +0.04(+0.49%) |
Sep 21, 2017 | 7.574 | 7.617 | 7.563 | 7.590 | 214,718 | +0.01(+0.14%) |
Sep 20, 2017 | 7.532 | 7.590 | 7.532 | 7.579 | 277,667 | +0.03(+0.35%) |
Sep 19, 2017 | 7.579 | 7.590 | 7.526 | 7.553 | 437,561 | +0.02(+0.32%) |
Sep 18, 2017 | 7.555 | 7.555 | 7.518 | 7.529 | 244,003 | -0.02(-0.21%) |
Sep 15, 2017 | 7.545 | 7.582 | 7.508 | 7.545 | 259,256 | -0.03(-0.35%) |
Sep 14, 2017 | 7.518 | 7.587 | 7.489 | 7.571 | 285,407 | +0.05(+0.70%) |
Sep 13, 2017 | 7.524 | 7.529 | 7.492 | 7.518 | 118,645 | -0.01(-0.14%) |
Sep 12, 2017 | 7.524 | 7.550 | 7.476 | 7.529 | 253,547 | +0.02(+0.28%) |
Sep 11, 2017 | 7.503 | 7.529 | 7.466 | 7.508 | 220,654 | +0.02(+0.28%) |
Sep 08, 2017 | 7.460 | 7.524 | 7.450 | 7.487 | 129,122 | +0.01(+0.14%) |
Sep 07, 2017 | 7.460 | 7.497 | 7.439 | 7.476 | 106,787 | +0.02(+0.28%) |
Sep 06, 2017 | 7.487 | 7.508 | 7.439 | 7.455 | 178,589 | -0.01(-0.14%) |
Sep 05, 2017 | 7.518 | 7.526 | 7.447 | 7.466 | 221,773 | -0.04(-0.56%) |
Sep 01, 2017 | 7.529 | 7.545 | 7.497 | 7.508 | 274,394 | +0.00(+0.00%) |
Aug 31, 2017 | 7.534 | 7.576 | 7.497 | 7.508 | 409,777 | -0.02(-0.21%) |
Aug 30, 2017 | 7.503 | 7.550 | 7.497 | 7.524 | 135,289 | +0.02(+0.28%) |
Aug 29, 2017 | 7.487 | 7.560 | 7.487 | 7.503 | 270,037 | -0.02(-0.28%) |
Aug 28, 2017 | 7.518 | 7.576 | 7.503 | 7.524 | 176,701 | +0.02(+0.21%) |
Aug 25, 2017 | 7.471 | 7.550 | 7.471 | 7.508 | 265,321 | +0.04(+0.56%) |
Aug 24, 2017 | 7.471 | 7.492 | 7.460 | 7.466 | 367,165 | +0.01(+0.07%) |
Aug 23, 2017 | 7.450 | 7.503 | 7.445 | 7.460 | 296,094 | -0.01(-0.07%) |
Aug 22, 2017 | 7.450 | 7.503 | 7.450 | 7.466 | 200,429 | +0.02(+0.28%) |
Aug 21, 2017 | 7.471 | 7.484 | 7.429 | 7.445 | 243,632 | -0.02(-0.21%) |
Aug 18, 2017 | 7.413 | 7.486 | 7.402 | 7.460 | 291,173 | +0.04(+0.50%) |
Aug 17, 2017 | 7.450 | 7.476 | 7.402 | 7.424 | 464,391 | +0.00(+0.00%) |
Aug 16, 2017 | 7.424 | 7.445 | 7.371 | 7.424 | 382,530 | +0.03(+0.39%) |
Aug 15, 2017 | 7.426 | 7.452 | 7.348 | 7.395 | 788,549 | +0.02(+0.21%) |
Aug 14, 2017 | 7.321 | 7.452 | 7.321 | 7.379 | 460,912 | +0.08(+1.07%) |
Aug 11, 2017 | 7.379 | 7.389 | 7.268 | 7.300 | 461,191 | -0.08(-1.06%) |
Aug 10, 2017 | 7.447 | 7.452 | 7.379 | 7.379 | 452,054 | -0.08(-1.12%) |
Aug 09, 2017 | 7.416 | 7.504 | 7.416 | 7.463 | 359,496 | +0.04(+0.56%) |
Aug 08, 2017 | 7.457 | 7.458 | 7.416 | 7.421 | 210,193 | -0.04(-0.49%) |
Aug 07, 2017 | 7.452 | 7.494 | 7.426 | 7.457 | 155,251 | +0.01(+0.07%) |
Aug 04, 2017 | 7.489 | 7.499 | 7.426 | 7.452 | 230,818 | +0.01(+0.14%) |
Aug 03, 2017 | 7.484 | 7.504 | 7.442 | 7.442 | 161,269 | -0.04(-0.49%) |
Aug 02, 2017 | 7.499 | 7.520 | 7.426 | 7.478 | 230,483 | -0.02(-0.21%) |