Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 7.641 | 7.717 | 7.538 | 7.615 | 219,555 | +0.05(+0.68%) |
Nov 29, 2017 | 7.641 | 7.666 | 7.538 | 7.564 | 186,916 | -0.10(-1.33%) |
Nov 28, 2017 | 7.564 | 7.737 | 7.538 | 7.666 | 126,889 | +0.05(+0.67%) |
Nov 27, 2017 | 7.666 | 7.676 | 7.538 | 7.615 | 87,971 | -0.05(-0.67%) |
Nov 24, 2017 | 7.641 | 7.666 | 7.615 | 7.666 | 23,550 | +0.03(+0.33%) |
Nov 22, 2017 | 7.666 | 7.692 | 7.615 | 7.641 | 51,828 | +0.00(+0.00%) |
Nov 21, 2017 | 7.666 | 7.768 | 7.641 | 7.641 | 145,417 | -0.03(-0.33%) |
Nov 20, 2017 | 7.692 | 7.717 | 7.615 | 7.666 | 136,590 | +0.00(+0.00%) |
Nov 17, 2017 | 7.666 | 7.730 | 7.641 | 7.666 | 80,663 | -0.03(-0.33%) |
Nov 16, 2017 | 7.666 | 7.753 | 7.615 | 7.692 | 129,515 | +0.00(+0.00%) |
Nov 15, 2017 | 7.615 | 7.768 | 7.513 | 7.692 | 120,557 | +0.08(+1.01%) |
Nov 14, 2017 | 7.922 | 7.922 | 7.589 | 7.615 | 213,677 | -0.33(-4.18%) |
Nov 13, 2017 | 7.922 | 8.006 | 7.896 | 7.947 | 118,458 | -0.03(-0.32%) |
Nov 10, 2017 | 7.871 | 7.973 | 7.794 | 7.973 | 189,892 | +0.18(+2.30%) |
Nov 09, 2017 | 7.819 | 7.947 | 7.768 | 7.794 | 185,564 | -0.03(-0.33%) |
Nov 08, 2017 | 7.819 | 7.896 | 7.692 | 7.819 | 177,854 | +0.00(+0.00%) |
Nov 07, 2017 | 7.743 | 7.909 | 7.615 | 7.819 | 328,171 | +0.15(+2.00%) |
Nov 06, 2017 | 7.564 | 7.768 | 7.513 | 7.666 | 288,019 | +0.10(+1.35%) |
Nov 03, 2017 | 7.436 | 7.589 | 7.411 | 7.564 | 143,844 | +0.08(+1.02%) |
Nov 02, 2017 | 7.487 | 7.589 | 7.436 | 7.487 | 72,003 | -0.05(-0.68%) |
Nov 01, 2017 | 7.538 | 7.641 | 7.513 | 7.538 | 203,872 | +0.08(+1.03%) |
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%) |