Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 7.680 | 7.790 | 7.620 | 7.770 | 591,056 | +0.08(+1.04%) |
Nov 29, 2017 | 7.700 | 7.810 | 7.650 | 7.690 | 263,630 | -0.05(-0.65%) |
Nov 28, 2017 | 7.500 | 7.760 | 7.500 | 7.740 | 670,533 | +0.23(+3.06%) |
Nov 27, 2017 | 7.510 | 7.560 | 7.500 | 7.510 | 198,290 | +0.01(+0.13%) |
Nov 24, 2017 | 7.500 | 7.580 | 7.500 | 7.500 | 139,178 | -0.01(-0.13%) |
Nov 23, 2017 | 7.480 | 7.570 | 7.480 | 7.510 | 87,982 | +0.00(+0.00%) |
Nov 22, 2017 | 7.540 | 7.590 | 7.480 | 7.510 | 192,656 | +0.00(+0.00%) |
Nov 21, 2017 | 7.390 | 7.530 | 7.360 | 7.510 | 292,133 | +0.14(+1.90%) |
Nov 20, 2017 | 7.430 | 7.470 | 7.370 | 7.370 | 199,269 | -0.06(-0.81%) |
Nov 17, 2017 | 7.400 | 7.480 | 7.380 | 7.430 | 325,219 | +0.02(+0.27%) |
Nov 16, 2017 | 7.300 | 7.420 | 7.260 | 7.410 | 332,836 | +0.11(+1.51%) |
Nov 15, 2017 | 7.410 | 7.460 | 7.290 | 7.300 | 252,905 | -0.11(-1.48%) |
Nov 14, 2017 | 7.410 | 7.450 | 7.380 | 7.410 | 281,666 | -0.03(-0.40%) |
Nov 13, 2017 | 7.690 | 7.690 | 7.430 | 7.440 | 356,547 | -0.27(-3.50%) |
Nov 10, 2017 | 7.690 | 7.730 | 7.660 | 7.710 | 302,785 | -0.02(-0.26%) |
Nov 09, 2017 | 7.670 | 7.730 | 7.620 | 7.730 | 370,931 | +0.03(+0.39%) |
Nov 08, 2017 | 7.600 | 7.790 | 7.600 | 7.700 | 414,632 | +0.09(+1.18%) |
Nov 07, 2017 | 7.510 | 7.660 | 7.495 | 7.610 | 223,131 | +0.08(+1.06%) |
Nov 06, 2017 | 7.450 | 7.590 | 7.440 | 7.530 | 334,506 | +0.08(+1.07%) |
Nov 03, 2017 | 7.470 | 7.500 | 7.420 | 7.450 | 281,723 | -0.04(-0.53%) |
Nov 02, 2017 | 7.580 | 7.450 | 7.490 | 362,532 | -0.06(-0.79%) | |
Nov 01, 2017 | 7.630 | 7.670 | 7.540 | 7.550 | 350,103 | -0.08(-1.05%) |
Oct 31, 2017 | 7.700 | 7.710 | 7.620 | 7.630 | 310,825 | -0.08(-1.04%) |
Oct 30, 2017 | 7.690 | 7.790 | 7.690 | 7.710 | 208,346 | -0.01(-0.13%) |
Oct 27, 2017 | 7.740 | 7.760 | 7.660 | 7.720 | 133,286 | -0.01(-0.13%) |
Oct 26, 2017 | 7.680 | 7.780 | 7.660 | 7.730 | 151,619 | +0.04(+0.52%) |
Oct 25, 2017 | 7.790 | 7.850 | 7.690 | 7.690 | 238,460 | -0.10(-1.28%) |
Oct 24, 2017 | 7.850 | 7.850 | 7.730 | 7.790 | 164,734 | -0.05(-0.64%) |
Oct 23, 2017 | 7.830 | 7.900 | 7.810 | 7.840 | 261,948 | +0.00(+0.00%) |
Oct 20, 2017 | 7.810 | 7.960 | 7.740 | 7.840 | 666,595 | +0.00(+0.00%) |
Oct 19, 2017 | 7.900 | 7.920 | 7.760 | 7.840 | 316,893 | -0.05(-0.63%) |
Oct 18, 2017 | 7.600 | 7.960 | 7.600 | 7.890 | 957,112 | +0.30(+3.95%) |
Oct 17, 2017 | 7.350 | 7.610 | 7.330 | 7.590 | 494,561 | +0.19(+2.57%) |
Oct 16, 2017 | 7.400 | 7.450 | 7.350 | 7.400 | 159,389 | -0.01(-0.13%) |
Oct 13, 2017 | 7.420 | 7.440 | 7.400 | 7.410 | 175,955 | +0.00(+0.00%) |
Oct 12, 2017 | 7.400 | 7.420 | 7.340 | 7.410 | 189,695 | +0.03(+0.41%) |
Oct 11, 2017 | 7.410 | 7.470 | 7.340 | 7.380 | 201,945 | -0.04(-0.54%) |
Oct 10, 2017 | 7.450 | 7.470 | 7.410 | 7.420 | 176,328 | -0.04(-0.54%) |
Oct 06, 2017 | 7.360 | 7.500 | 7.360 | 7.460 | 262,158 | +0.06(+0.81%) |
Oct 05, 2017 | 7.410 | 7.490 | 7.400 | 7.400 | 210,073 | -0.04(-0.54%) |
Oct 04, 2017 | 7.410 | 7.470 | 7.390 | 7.440 | 235,147 | +0.03(+0.40%) |
Oct 03, 2017 | 7.410 | 7.470 | 7.400 | 7.410 | 276,606 | +0.01(+0.14%) |
Oct 02, 2017 | 7.290 | 7.430 | 7.190 | 7.400 | 431,282 | +0.10(+1.37%) |
Sep 29, 2017 | 7.300 | 7.340 | 7.265 | 7.300 | 299,390 | -0.01(-0.14%) |
Sep 28, 2017 | 7.280 | 7.340 | 7.250 | 7.310 | 269,856 | +0.02(+0.27%) |
Sep 27, 2017 | 7.330 | 7.330 | 7.230 | 7.290 | 289,269 | -0.04(-0.55%) |
Sep 26, 2017 | 7.260 | 7.380 | 7.190 | 7.330 | 344,813 | +0.05(+0.69%) |
Sep 25, 2017 | 7.230 | 7.320 | 7.230 | 7.280 | 241,958 | +0.06(+0.83%) |
Sep 22, 2017 | 7.300 | 7.300 | 7.165 | 7.220 | 204,646 | -0.08(-1.10%) |
Sep 21, 2017 | 7.390 | 7.400 | 7.300 | 7.300 | 285,003 | -0.14(-1.88%) |
Sep 20, 2017 | 7.350 | 7.440 | 7.290 | 7.440 | 407,009 | +0.10(+1.36%) |
Sep 19, 2017 | 7.400 | 7.460 | 7.320 | 7.340 | 335,209 | -0.04(-0.54%) |
Sep 18, 2017 | 7.390 | 7.540 | 7.380 | 7.380 | 267,160 | -0.04(-0.54%) |
Sep 15, 2017 | 7.590 | 7.590 | 7.350 | 7.420 | 2,360,227 | -0.12(-1.59%) |
Sep 14, 2017 | 7.500 | 7.570 | 7.480 | 7.540 | 264,647 | +0.04(+0.53%) |
Sep 13, 2017 | 7.610 | 7.710 | 7.490 | 7.500 | 338,698 | -0.18(-2.34%) |
Sep 12, 2017 | 7.590 | 7.690 | 7.555 | 7.680 | 212,574 | +0.09(+1.19%) |
Sep 11, 2017 | 7.680 | 7.710 | 7.510 | 7.590 | 360,369 | -0.12(-1.56%) |
Sep 08, 2017 | 7.660 | 7.720 | 7.630 | 7.710 | 123,786 | +0.03(+0.39%) |
Sep 07, 2017 | 7.630 | 7.710 | 7.630 | 7.680 | 130,358 | +0.04(+0.52%) |
Sep 06, 2017 | 7.730 | 7.740 | 7.640 | 7.640 | 241,987 | -0.08(-1.04%) |
Sep 05, 2017 | 7.700 | 7.720 | 7.620 | 7.720 | 259,777 | +0.01(+0.13%) |