Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 7.411 | 7.641 | 7.385 | 7.462 | 217,050 | +0.03(+0.34%) |
Oct 30, 2017 | 7.411 | 7.538 | 7.411 | 7.436 | 119,918 | -0.01(-0.17%) |
Oct 27, 2017 | 7.411 | 7.538 | 7.359 | 7.449 | 99,782 | +0.11(+1.46%) |
Oct 26, 2017 | 7.342 | 7.367 | 7.191 | 7.342 | 127,703 | +0.10(+1.38%) |
Oct 25, 2017 | 7.242 | 7.342 | 7.191 | 7.242 | 164,545 | -0.05(-0.69%) |
Oct 24, 2017 | 7.267 | 7.342 | 7.267 | 7.292 | 88,509 | +0.03(+0.34%) |
Oct 23, 2017 | 7.317 | 7.323 | 7.267 | 7.267 | 74,004 | +0.00(+0.00%) |
Oct 20, 2017 | 7.267 | 7.342 | 7.242 | 7.267 | 73,350 | -0.05(-0.69%) |
Oct 19, 2017 | 7.317 | 7.317 | 7.191 | 7.317 | 182,031 | +0.00(+0.00%) |
Oct 18, 2017 | 7.317 | 7.417 | 7.267 | 7.317 | 112,384 | -0.05(-0.68%) |
Oct 17, 2017 | 7.317 | 7.392 | 7.292 | 7.367 | 92,590 | +0.03(+0.34%) |
Oct 16, 2017 | 7.392 | 7.492 | 7.317 | 7.342 | 151,966 | -0.03(-0.34%) |
Oct 13, 2017 | 7.467 | 7.517 | 7.342 | 7.367 | 170,148 | -0.05(-0.68%) |
Oct 12, 2017 | 7.467 | 7.567 | 7.417 | 7.417 | 129,797 | -0.03(-0.34%) |
Oct 11, 2017 | 7.542 | 7.592 | 7.417 | 7.442 | 131,323 | -0.10(-1.33%) |
Oct 10, 2017 | 7.542 | 7.592 | 7.467 | 7.542 | 96,030 | +0.08(+1.01%) |
Oct 09, 2017 | 7.467 | 7.542 | 7.367 | 7.467 | 104,945 | +0.00(+0.00%) |
Oct 06, 2017 | 7.617 | 7.677 | 7.467 | 7.467 | 134,550 | -0.15(-1.97%) |
Oct 05, 2017 | 7.617 | 7.743 | 7.542 | 7.617 | 124,267 | +0.03(+0.33%) |
Oct 04, 2017 | 7.642 | 7.743 | 7.542 | 7.592 | 102,517 | +0.00(+0.00%) |
Oct 03, 2017 | 7.567 | 7.668 | 7.467 | 7.592 | 160,051 | +0.03(+0.33%) |
Oct 02, 2017 | 7.567 | 7.636 | 7.417 | 7.567 | 274,003 | +0.03(+0.33%) |
Sep 29, 2017 | 7.542 | 7.642 | 7.517 | 7.542 | 60,098 | +0.00(+0.00%) |
Sep 28, 2017 | 7.592 | 7.617 | 7.517 | 7.542 | 54,182 | -0.03(-0.33%) |
Sep 27, 2017 | 7.467 | 7.580 | 7.442 | 7.567 | 190,302 | +0.13(+1.68%) |
Sep 26, 2017 | 7.567 | 7.580 | 7.417 | 7.442 | 213,663 | -0.13(-1.66%) |
Sep 25, 2017 | 7.417 | 7.617 | 7.392 | 7.567 | 181,167 | +0.18(+2.37%) |
Sep 22, 2017 | 7.317 | 7.442 | 7.317 | 7.392 | 74,551 | +0.08(+1.03%) |
Sep 21, 2017 | 7.517 | 7.517 | 7.317 | 7.317 | 230,949 | -0.15(-2.01%) |
Sep 20, 2017 | 7.442 | 7.567 | 7.392 | 7.467 | 266,646 | -0.01(-0.17%) |
Sep 19, 2017 | 7.367 | 7.492 | 7.267 | 7.480 | 236,151 | +0.14(+1.88%) |
Sep 18, 2017 | 7.292 | 7.367 | 7.216 | 7.342 | 213,495 | +0.00(+0.00%) |
Sep 15, 2017 | 7.292 | 7.392 | 7.191 | 7.342 | 243,894 | -0.03(-0.34%) |
Sep 14, 2017 | 7.392 | 7.392 | 7.267 | 7.367 | 183,562 | +0.05(+0.68%) |
Sep 13, 2017 | 7.267 | 7.367 | 7.141 | 7.317 | 78,245 | +0.10(+1.39%) |
Sep 12, 2017 | 7.267 | 7.267 | 7.141 | 7.216 | 58,835 | +0.00(+0.00%) |
Sep 11, 2017 | 7.166 | 7.267 | 7.141 | 7.216 | 120,474 | +0.05(+0.70%) |
Sep 08, 2017 | 7.317 | 7.317 | 7.091 | 7.166 | 261,623 | -0.10(-1.38%) |
Sep 07, 2017 | 7.191 | 7.279 | 7.166 | 7.267 | 170,242 | +0.05(+0.69%) |
Sep 06, 2017 | 7.242 | 7.267 | 7.091 | 7.216 | 271,975 | +0.13(+1.77%) |
Sep 05, 2017 | 7.292 | 7.367 | 7.091 | 7.091 | 294,841 | -0.20(-2.75%) |
Sep 01, 2017 | 7.267 | 7.392 | 7.116 | 7.292 | 76,626 | +0.05(+0.69%) |
Aug 31, 2017 | 7.116 | 7.342 | 7.091 | 7.242 | 89,473 | +0.18(+2.48%) |
Aug 30, 2017 | 7.041 | 7.166 | 6.991 | 7.066 | 90,229 | +0.03(+0.36%) |
Aug 29, 2017 | 7.091 | 7.155 | 6.991 | 7.041 | 87,831 | -0.05(-0.71%) |
Aug 28, 2017 | 7.091 | 7.166 | 7.041 | 7.091 | 80,292 | +0.00(+0.00%) |
Aug 25, 2017 | 7.166 | 7.242 | 7.041 | 7.091 | 178,124 | -0.03(-0.35%) |
Aug 24, 2017 | 7.016 | 7.166 | 7.016 | 7.116 | 58,815 | +0.08(+1.07%) |
Aug 23, 2017 | 7.116 | 7.191 | 7.016 | 7.041 | 113,300 | +0.03(+0.36%) |
Aug 22, 2017 | 7.016 | 7.116 | 6.991 | 7.016 | 173,245 | +0.00(+0.00%) |
Aug 21, 2017 | 7.141 | 7.141 | 6.966 | 7.016 | 153,820 | -0.13(-1.75%) |
Aug 18, 2017 | 7.216 | 7.242 | 7.091 | 7.141 | 67,379 | -0.03(-0.35%) |
Aug 17, 2017 | 7.216 | 7.292 | 6.966 | 7.166 | 247,853 | -0.10(-1.38%) |
Aug 16, 2017 | 7.267 | 7.324 | 7.242 | 7.267 | 58,803 | +0.00(+0.00%) |
Aug 15, 2017 | 7.292 | 7.292 | 7.242 | 7.267 | 49,632 | -0.03(-0.34%) |
Aug 14, 2017 | 7.367 | 7.367 | 7.242 | 7.292 | 80,737 | -0.03(-0.34%) |
Aug 11, 2017 | 7.367 | 7.367 | 7.166 | 7.317 | 101,998 | +0.03(+0.34%) |
Aug 10, 2017 | 7.317 | 7.373 | 7.220 | 7.292 | 93,232 | +0.00(+0.00%) |
Aug 09, 2017 | 7.392 | 7.392 | 7.216 | 7.292 | 106,167 | -0.09(-1.19%) |
Aug 08, 2017 | 7.392 | 7.442 | 7.292 | 7.379 | 64,388 | +0.04(+0.51%) |
Aug 07, 2017 | 7.317 | 7.417 | 7.216 | 7.342 | 184,925 | +0.00(+0.00%) |
Aug 04, 2017 | 7.442 | 7.480 | 7.317 | 7.342 | 163,456 | -0.05(-0.68%) |
Aug 03, 2017 | 7.442 | 7.542 | 7.367 | 7.392 | 225,667 | -0.05(-0.67%) |
Aug 02, 2017 | 7.417 | 7.505 | 7.292 | 7.442 | 138,904 | +0.00(+0.00%) |