Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 7.090 | 7.090 | 7.090 | 0 | -0.01(-0.08%) | |
Dec 28, 2017 | 7.090 | 7.101 | 7.066 | 7.095 | 325,737 | +0.03(+0.41%) |
Dec 27, 2017 | 7.078 | 7.090 | 7.061 | 7.066 | 408,863 | +0.01(+0.08%) |
Dec 26, 2017 | 7.113 | 7.114 | 7.061 | 7.061 | 450,297 | -0.06(-0.82%) |
Dec 22, 2017 | 7.090 | 7.119 | 7.084 | 7.119 | 320,379 | +0.04(+0.58%) |
Dec 21, 2017 | 7.090 | 7.119 | 7.076 | 7.078 | 534,665 | -0.01(-0.21%) |
Dec 20, 2017 | 7.076 | 7.099 | 7.070 | 7.093 | 482,447 | +0.03(+0.49%) |
Dec 19, 2017 | 7.064 | 7.087 | 7.047 | 7.058 | 673,641 | +0.01(+0.16%) |
Dec 18, 2017 | 7.058 | 7.098 | 7.047 | 7.047 | 763,125 | -0.01(-0.08%) |
Dec 15, 2017 | 7.029 | 7.058 | 7.024 | 7.053 | 391,087 | +0.04(+0.58%) |
Dec 14, 2017 | 7.018 | 7.035 | 6.983 | 7.012 | 503,487 | -0.01(-0.08%) |
Dec 13, 2017 | 7.064 | 7.064 | 7.003 | 7.018 | 601,199 | -0.03(-0.41%) |
Dec 12, 2017 | 7.006 | 7.053 | 6.989 | 7.047 | 649,630 | +0.05(+0.74%) |
Dec 11, 2017 | 6.954 | 7.024 | 6.950 | 6.995 | 660,321 | +0.01(+0.17%) |
Dec 08, 2017 | 6.960 | 6.989 | 6.943 | 6.983 | 579,506 | +0.03(+0.50%) |
Dec 07, 2017 | 6.949 | 6.960 | 6.920 | 6.949 | 668,851 | +0.00(+0.00%) |
Dec 06, 2017 | 6.937 | 6.954 | 6.914 | 6.949 | 372,354 | +0.01(+0.08%) |
Dec 05, 2017 | 6.925 | 6.960 | 6.925 | 6.943 | 547,012 | +0.02(+0.25%) |
Dec 04, 2017 | 6.949 | 6.972 | 6.925 | 6.925 | 844,660 | +0.00(+0.00%) |
Dec 01, 2017 | 6.885 | 6.925 | 6.856 | 6.925 | 710,476 | +0.03(+0.42%) |
Nov 30, 2017 | 6.897 | 6.943 | 6.891 | 6.897 | 635,922 | +0.02(+0.25%) |
Nov 29, 2017 | 6.885 | 6.891 | 6.850 | 6.879 | 525,712 | +0.01(+0.17%) |
Nov 28, 2017 | 6.873 | 6.908 | 6.862 | 6.868 | 873,659 | +0.00(+0.00%) |
Nov 27, 2017 | 6.850 | 6.873 | 6.821 | 6.868 | 723,073 | +0.02(+0.25%) |
Nov 24, 2017 | 6.810 | 6.850 | 6.810 | 6.850 | 208,047 | +0.06(+0.94%) |
Nov 22, 2017 | 6.804 | 6.822 | 6.775 | 6.787 | 582,236 | +0.01(+0.09%) |
Nov 21, 2017 | 6.781 | 6.822 | 6.775 | 6.781 | 664,251 | +0.01(+0.21%) |
Nov 20, 2017 | 6.767 | 6.801 | 6.767 | 6.767 | 513,619 | -0.01(-0.08%) |
Nov 17, 2017 | 6.721 | 6.783 | 6.711 | 6.773 | 665,629 | +0.06(+0.94%) |
Nov 16, 2017 | 6.681 | 6.727 | 6.658 | 6.710 | 594,895 | +0.07(+1.04%) |
Nov 15, 2017 | 6.647 | 6.657 | 6.601 | 6.641 | 503,122 | -0.04(-0.60%) |
Nov 14, 2017 | 6.670 | 6.681 | 6.641 | 6.681 | 511,775 | +0.00(+0.00%) |
Nov 13, 2017 | 6.744 | 6.744 | 6.667 | 6.681 | 600,270 | -0.07(-1.10%) |
Nov 10, 2017 | 6.756 | 6.779 | 6.733 | 6.756 | 436,283 | +0.01(+0.09%) |
Nov 09, 2017 | 6.750 | 6.767 | 6.704 | 6.750 | 756,574 | -0.03(-0.42%) |
Nov 08, 2017 | 6.761 | 6.790 | 6.738 | 6.779 | 535,155 | +0.02(+0.34%) |
Nov 07, 2017 | 6.756 | 6.767 | 6.728 | 6.756 | 419,994 | +0.01(+0.09%) |
Nov 06, 2017 | 6.721 | 6.750 | 6.692 | 6.750 | 443,115 | +0.02(+0.34%) |
Nov 03, 2017 | 6.675 | 6.727 | 6.658 | 6.727 | 402,271 | +0.07(+1.12%) |
Nov 02, 2017 | 6.681 | 6.687 | 6.641 | 6.652 | 550,346 | -0.02(-0.26%) |
Nov 01, 2017 | 6.698 | 6.710 | 6.664 | 6.670 | 460,946 | -0.01(-0.09%) |
Oct 31, 2017 | 6.692 | 6.692 | 6.658 | 6.675 | 638,034 | +0.03(+0.43%) |
Oct 30, 2017 | 6.658 | 6.687 | 6.624 | 6.647 | 940,561 | -0.01(-0.09%) |
Oct 27, 2017 | 6.635 | 6.681 | 6.635 | 6.652 | 594,398 | +0.05(+0.69%) |
Oct 26, 2017 | 6.641 | 6.664 | 6.595 | 6.606 | 532,647 | -0.02(-0.26%) |
Oct 25, 2017 | 6.687 | 6.721 | 6.618 | 6.624 | 521,442 | -0.07(-1.03%) |
Oct 24, 2017 | 6.710 | 6.721 | 6.675 | 6.692 | 714,896 | +0.01(+0.17%) |
Oct 23, 2017 | 6.727 | 6.738 | 6.681 | 6.681 | 621,890 | -0.03(-0.39%) |
Oct 20, 2017 | 6.730 | 6.753 | 6.696 | 6.707 | 798,136 | +0.01(+0.17%) |
Oct 19, 2017 | 6.707 | 6.724 | 6.691 | 6.696 | 492,740 | -0.02(-0.34%) |
Oct 18, 2017 | 6.747 | 6.763 | 6.690 | 6.719 | 630,080 | -0.02(-0.34%) |
Oct 17, 2017 | 6.736 | 6.741 | 6.713 | 6.741 | 412,164 | +0.02(+0.34%) |
Oct 16, 2017 | 6.741 | 6.753 | 6.719 | 6.719 | 463,959 | -0.02(-0.34%) |
Oct 13, 2017 | 6.713 | 6.764 | 6.704 | 6.741 | 673,345 | +0.03(+0.42%) |
Oct 12, 2017 | 6.719 | 6.736 | 6.693 | 6.713 | 562,237 | -0.02(-0.25%) |
Oct 11, 2017 | 6.702 | 6.730 | 6.684 | 6.730 | 345,993 | +0.03(+0.42%) |
Oct 10, 2017 | 6.690 | 6.713 | 6.673 | 6.702 | 518,314 | +0.02(+0.34%) |
Oct 09, 2017 | 6.650 | 6.679 | 6.646 | 6.679 | 405,140 | +0.02(+0.26%) |
Oct 06, 2017 | 6.679 | 6.679 | 6.639 | 6.662 | 618,074 | -0.02(-0.34%) |
Oct 05, 2017 | 6.639 | 6.690 | 6.624 | 6.684 | 602,877 | +0.05(+0.69%) |
Oct 04, 2017 | 6.605 | 6.639 | 6.571 | 6.639 | 570,346 | +0.01(+0.17%) |
Oct 03, 2017 | 6.650 | 6.656 | 6.622 | 6.628 | 638,322 | -0.03(-0.51%) |