Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 7.939 | 7.959 | 7.915 | 7.919 | 42,203 | +0.02(+0.31%) |
Nov 29, 2017 | 7.935 | 7.935 | 7.875 | 7.895 | 42,768 | +0.00(+0.00%) |
Nov 28, 2017 | 7.869 | 7.899 | 7.866 | 7.895 | 20,152 | +0.03(+0.40%) |
Nov 27, 2017 | 7.851 | 7.868 | 7.849 | 7.864 | 28,559 | +0.04(+0.58%) |
Nov 24, 2017 | 7.746 | 7.839 | 7.746 | 7.819 | 13,496 | +0.08(+0.99%) |
Nov 22, 2017 | 7.775 | 7.775 | 7.730 | 7.742 | 107,971 | +0.00(+0.05%) |
Nov 21, 2017 | 7.750 | 7.750 | 7.718 | 7.738 | 20,596 | +0.06(+0.73%) |
Nov 20, 2017 | 7.657 | 7.682 | 7.657 | 7.682 | 41,859 | +0.05(+0.68%) |
Nov 17, 2017 | 7.530 | 7.635 | 7.530 | 7.630 | 65,967 | +0.01(+0.11%) |
Nov 16, 2017 | 7.506 | 7.630 | 7.506 | 7.622 | 12,864 | +0.04(+0.52%) |
Nov 15, 2017 | 7.510 | 7.586 | 7.510 | 7.582 | 21,652 | +0.08(+1.02%) |
Nov 14, 2017 | 7.493 | 7.506 | 7.480 | 7.506 | 20,680 | +0.02(+0.21%) |
Nov 13, 2017 | 7.469 | 7.489 | 7.449 | 7.489 | 23,133 | -0.02(-0.28%) |
Nov 10, 2017 | 7.538 | 7.538 | 7.502 | 7.510 | 4,288 | -0.02(-0.31%) |
Nov 09, 2017 | 7.554 | 7.558 | 7.511 | 7.534 | 12,074 | -0.08(-1.00%) |
Nov 08, 2017 | 7.570 | 7.618 | 7.570 | 7.610 | 11,325 | +0.01(+0.08%) |
Nov 07, 2017 | 7.610 | 7.610 | 7.592 | 7.604 | 6,743 | -0.05(-0.69%) |
Nov 06, 2017 | 7.590 | 7.658 | 7.590 | 7.657 | 41,038 | -0.01(-0.07%) |
Nov 03, 2017 | 7.662 | 7.690 | 7.634 | 7.662 | 63,354 | +0.04(+0.53%) |
Nov 02, 2017 | 7.662 | 7.666 | 7.622 | 7.622 | 19,249 | -0.07(-0.89%) |
Nov 01, 2017 | 7.670 | 7.706 | 7.663 | 7.690 | 33,704 | +0.10(+1.38%) |
Oct 31, 2017 | 7.570 | 7.586 | 7.548 | 7.586 | 17,503 | +0.03(+0.37%) |
Oct 30, 2017 | 7.538 | 7.558 | 7.538 | 7.558 | 2,833 | +0.02(+0.32%) |
Oct 27, 2017 | 7.385 | 7.534 | 7.385 | 7.534 | 40,452 | +0.06(+0.75%) |
Oct 26, 2017 | 7.502 | 7.502 | 7.441 | 7.477 | 91,501 | +0.01(+0.11%) |
Oct 25, 2017 | 7.485 | 7.485 | 7.453 | 7.469 | 52,687 | -0.04(-0.53%) |
Oct 24, 2017 | 7.502 | 7.522 | 7.497 | 7.510 | 12,358 | +0.03(+0.38%) |
Oct 23, 2017 | 7.325 | 7.481 | 7.325 | 7.481 | 24,762 | -0.03(-0.37%) |
Oct 20, 2017 | 7.477 | 7.510 | 7.457 | 7.510 | 39,324 | -0.01(-0.16%) |
Oct 19, 2017 | 7.566 | 7.566 | 7.520 | 7.522 | 82,544 | -0.09(-1.21%) |
Oct 18, 2017 | 7.522 | 7.634 | 7.522 | 7.614 | 116,993 | +0.08(+1.07%) |
Oct 17, 2017 | 7.506 | 7.522 | 7.479 | 7.534 | 36,169 | +0.01(+0.11%) |
Oct 16, 2017 | 7.514 | 7.530 | 7.506 | 7.526 | 50,498 | -0.02(-0.32%) |
Oct 13, 2017 | 7.497 | 7.554 | 7.497 | 7.550 | 26,988 | +0.06(+0.80%) |
Oct 12, 2017 | 7.465 | 7.497 | 7.465 | 7.489 | 20,646 | +0.03(+0.38%) |
Oct 11, 2017 | 7.341 | 7.477 | 7.341 | 7.461 | 16,950 | +0.02(+0.22%) |
Oct 10, 2017 | 7.446 | 7.446 | 7.424 | 7.445 | 14,497 | +0.00(+0.00%) |
Oct 09, 2017 | 7.449 | 7.449 | 7.432 | 7.445 | 11,096 | +0.01(+0.16%) |
Oct 06, 2017 | 7.445 | 7.465 | 7.397 | 7.433 | 16,039 | -0.05(-0.70%) |
Oct 05, 2017 | 7.481 | 7.498 | 7.473 | 7.485 | 52,166 | +0.00(+0.00%) |
Oct 04, 2017 | 7.481 | 7.499 | 7.481 | 7.485 | 9,477 | +0.01(+0.11%) |
Oct 03, 2017 | 7.433 | 7.477 | 7.429 | 7.477 | 6,531 | +0.04(+0.52%) |
Oct 02, 2017 | 7.425 | 7.463 | 7.421 | 7.439 | 41,224 | -0.02(-0.25%) |
Sep 29, 2017 | 7.377 | 7.465 | 7.377 | 7.457 | 34,939 | +0.12(+1.59%) |
Sep 28, 2017 | 7.313 | 7.341 | 7.313 | 7.341 | 65,484 | +0.02(+0.22%) |
Sep 27, 2017 | 7.329 | 7.329 | 7.293 | 7.325 | 26,898 | -0.02(-0.27%) |
Sep 26, 2017 | 7.373 | 7.373 | 7.345 | 7.345 | 43,431 | -0.04(-0.54%) |
Sep 25, 2017 | 7.385 | 7.416 | 7.385 | 7.385 | 43,281 | -0.02(-0.22%) |
Sep 22, 2017 | 7.401 | 7.409 | 7.393 | 7.401 | 32,424 | +0.02(+0.27%) |
Sep 21, 2017 | 7.353 | 7.416 | 7.349 | 7.381 | 59,798 | +0.03(+0.38%) |
Sep 20, 2017 | 7.345 | 7.369 | 7.345 | 7.353 | 77,364 | +0.01(+0.16%) |
Sep 19, 2017 | 7.309 | 7.341 | 7.305 | 7.341 | 28,661 | +0.04(+0.49%) |
Sep 18, 2017 | 7.289 | 7.305 | 7.273 | 7.305 | 47,432 | +0.04(+0.55%) |
Sep 15, 2017 | 7.244 | 7.265 | 7.225 | 7.265 | 38,669 | +0.07(+1.00%) |
Sep 14, 2017 | 7.172 | 7.224 | 7.172 | 7.192 | 43,431 | -0.01(-0.13%) |
Sep 13, 2017 | 7.220 | 7.220 | 7.200 | 7.201 | 10,289 | -0.07(-0.92%) |
Sep 12, 2017 | 7.253 | 7.273 | 7.236 | 7.269 | 37,394 | -0.00(-0.06%) |
Sep 11, 2017 | 7.232 | 7.273 | 7.225 | 7.273 | 41,926 | +0.10(+1.46%) |
Sep 08, 2017 | 7.148 | 7.168 | 7.126 | 7.168 | 24,906 | +0.02(+0.28%) |
Sep 07, 2017 | 7.172 | 7.178 | 7.144 | 7.148 | 22,934 | +0.05(+0.68%) |
Sep 06, 2017 | 7.108 | 7.108 | 7.080 | 7.100 | 23,957 | +0.05(+0.68%) |
Sep 05, 2017 | 7.108 | 7.108 | 7.028 | 7.052 | 25,920 | -0.04(-0.57%) |