Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 7.791 | 7.836 | 7.791 | 7.807 | 87,383 | +0.03(+0.36%) |
Nov 29, 2017 | 7.836 | 7.859 | 7.762 | 7.779 | 96,142 | -0.04(-0.56%) |
Nov 28, 2017 | 7.717 | 7.836 | 7.699 | 7.823 | 141,943 | +0.12(+1.53%) |
Nov 27, 2017 | 7.574 | 7.705 | 7.517 | 7.705 | 221,646 | +0.17(+2.20%) |
Nov 24, 2017 | 7.484 | 7.551 | 7.484 | 7.539 | 9,826 | +0.05(+0.68%) |
Nov 22, 2017 | 7.477 | 7.496 | 7.466 | 7.489 | 60,916 | +0.01(+0.15%) |
Nov 21, 2017 | 7.466 | 7.492 | 7.466 | 7.477 | 50,778 | +0.10(+1.31%) |
Nov 20, 2017 | 7.369 | 7.381 | 7.343 | 7.381 | 37,192 | +0.07(+0.93%) |
Nov 17, 2017 | 7.352 | 7.352 | 7.301 | 7.312 | 121,317 | -0.06(-0.77%) |
Nov 16, 2017 | 7.324 | 7.369 | 7.299 | 7.369 | 132,109 | +0.15(+2.01%) |
Nov 15, 2017 | 7.289 | 7.289 | 7.136 | 7.224 | 133,993 | -0.12(-1.59%) |
Nov 14, 2017 | 7.494 | 7.494 | 7.295 | 7.341 | 76,807 | -0.11(-1.53%) |
Nov 13, 2017 | 7.466 | 7.500 | 7.399 | 7.455 | 133,398 | -0.07(-0.98%) |
Nov 10, 2017 | 7.540 | 7.546 | 7.529 | 7.529 | 85,355 | -0.01(-0.08%) |
Nov 09, 2017 | 7.534 | 7.540 | 7.483 | 7.534 | 130,148 | -0.07(-0.97%) |
Nov 08, 2017 | 7.563 | 7.625 | 7.563 | 7.608 | 98,922 | +0.02(+0.30%) |
Nov 07, 2017 | 7.517 | 7.620 | 7.448 | 7.586 | 289,392 | +0.10(+1.37%) |
Nov 06, 2017 | 7.517 | 7.517 | 7.438 | 7.483 | 131,235 | +0.01(+0.08%) |
Nov 03, 2017 | 7.420 | 7.477 | 7.420 | 7.477 | 85,859 | +0.03(+0.46%) |
Nov 02, 2017 | 7.386 | 7.443 | 7.386 | 7.443 | 65,393 | +0.02(+0.31%) |
Nov 01, 2017 | 7.392 | 7.455 | 7.375 | 7.420 | 149,771 | +0.08(+1.08%) |
Oct 31, 2017 | 7.250 | 7.346 | 7.250 | 7.341 | 73,490 | +0.06(+0.78%) |
Oct 30, 2017 | 7.272 | 7.289 | 7.261 | 7.284 | 123,245 | -0.01(-0.08%) |
Oct 27, 2017 | 7.176 | 7.289 | 7.176 | 7.289 | 240,789 | +0.13(+1.78%) |
Oct 26, 2017 | 7.136 | 7.175 | 7.119 | 7.162 | 51,165 | +0.03(+0.37%) |
Oct 25, 2017 | 7.170 | 7.170 | 7.130 | 7.136 | 95,137 | -0.05(-0.63%) |
Oct 24, 2017 | 7.181 | 7.193 | 7.176 | 7.181 | 64,450 | +0.03(+0.48%) |
Oct 23, 2017 | 7.164 | 7.193 | 7.141 | 7.147 | 56,134 | -0.01(-0.16%) |
Oct 20, 2017 | 7.119 | 7.158 | 7.119 | 7.158 | 100,367 | +0.02(+0.23%) |
Oct 19, 2017 | 7.119 | 7.153 | 7.119 | 7.142 | 46,334 | -0.05(-0.63%) |
Oct 18, 2017 | 7.176 | 7.193 | 7.166 | 7.187 | 41,651 | -0.03(-0.47%) |
Oct 17, 2017 | 7.198 | 7.227 | 7.193 | 7.221 | 59,356 | +0.02(+0.32%) |
Oct 16, 2017 | 7.193 | 7.201 | 7.193 | 7.198 | 65,002 | +0.05(+0.64%) |
Oct 13, 2017 | 7.221 | 7.243 | 7.113 | 7.153 | 507,372 | -0.01(-0.08%) |
Oct 12, 2017 | 7.233 | 7.233 | 7.130 | 7.158 | 252,508 | -0.07(-1.02%) |
Oct 11, 2017 | 7.238 | 7.244 | 7.204 | 7.233 | 46,478 | +0.07(+0.95%) |
Oct 10, 2017 | 7.267 | 7.267 | 7.141 | 7.164 | 388,107 | +0.01(+0.16%) |
Oct 09, 2017 | 7.267 | 7.267 | 7.090 | 7.153 | 216,541 | -0.05(-0.71%) |
Oct 06, 2017 | 7.238 | 7.238 | 7.204 | 7.204 | 74,157 | -0.01(-0.08%) |
Oct 05, 2017 | 7.153 | 7.210 | 7.153 | 7.210 | 47,008 | +0.03(+0.40%) |
Oct 04, 2017 | 7.170 | 7.238 | 7.170 | 7.181 | 59,491 | -0.05(-0.71%) |
Oct 03, 2017 | 7.181 | 7.238 | 7.136 | 7.233 | 141,519 | +0.10(+1.36%) |
Oct 02, 2017 | 7.136 | 7.153 | 7.120 | 7.136 | 60,106 | -0.01(-0.16%) |
Sep 29, 2017 | 7.119 | 7.164 | 7.113 | 7.147 | 93,448 | +0.08(+1.13%) |
Sep 28, 2017 | 7.050 | 7.096 | 7.045 | 7.067 | 203,531 | +0.01(+0.16%) |
Sep 27, 2017 | 7.027 | 7.067 | 7.022 | 7.056 | 102,319 | +0.01(+0.08%) |
Sep 26, 2017 | 7.027 | 7.062 | 7.027 | 7.050 | 47,892 | +0.02(+0.32%) |
Sep 25, 2017 | 7.033 | 7.062 | 7.027 | 7.027 | 31,312 | +0.02(+0.33%) |
Sep 22, 2017 | 7.013 | 7.026 | 6.999 | 7.005 | 33,345 | -0.01(-0.08%) |
Sep 21, 2017 | 7.010 | 7.033 | 6.976 | 7.010 | 163,249 | -0.06(-0.81%) |
Sep 20, 2017 | 7.062 | 7.090 | 7.033 | 7.067 | 42,253 | +0.01(+0.16%) |
Sep 19, 2017 | 7.090 | 7.090 | 7.039 | 7.056 | 73,155 | +0.03(+0.41%) |
Sep 18, 2017 | 7.050 | 7.107 | 7.027 | 7.027 | 50,250 | -0.03(-0.40%) |
Sep 15, 2017 | 7.039 | 7.079 | 7.020 | 7.056 | 56,640 | -0.01(-0.08%) |
Sep 14, 2017 | 7.005 | 7.067 | 6.999 | 7.062 | 50,457 | +0.05(+0.73%) |
Sep 13, 2017 | 7.033 | 7.081 | 7.010 | 7.010 | 41,647 | -0.03(-0.40%) |
Sep 12, 2017 | 7.067 | 7.096 | 7.027 | 7.039 | 84,382 | -0.06(-0.80%) |
Sep 11, 2017 | 7.119 | 7.119 | 7.084 | 7.096 | 51,698 | +0.03(+0.40%) |
Sep 08, 2017 | 7.050 | 7.079 | 7.027 | 7.067 | 72,169 | +0.04(+0.57%) |
Sep 07, 2017 | 6.971 | 7.056 | 6.965 | 7.027 | 121,691 | +0.06(+0.82%) |
Sep 06, 2017 | 6.942 | 6.976 | 6.942 | 6.971 | 132,769 | -0.01(-0.08%) |
Sep 05, 2017 | 7.022 | 7.022 | 6.929 | 6.976 | 63,160 | -0.05(-0.65%) |