Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 01, 2017 | 7.036 | 7.100 | 7.036 | 7.092 | 11,810 | +0.08(+1.09%) |
Aug 31, 2017 | 6.947 | 7.020 | 6.937 | 7.016 | 88,286 | +0.03(+0.40%) |
Aug 30, 2017 | 6.975 | 7.008 | 6.975 | 6.987 | 32,902 | +0.02(+0.29%) |
Aug 29, 2017 | 6.951 | 6.983 | 6.939 | 6.967 | 31,169 | -0.09(-1.31%) |
Aug 28, 2017 | 7.016 | 7.060 | 7.016 | 7.060 | 20,892 | +0.04(+0.63%) |
Aug 25, 2017 | 7.028 | 7.028 | 6.991 | 7.016 | 8,322 | +0.00(+0.06%) |
Aug 24, 2017 | 7.042 | 7.042 | 6.971 | 7.012 | 35,666 | +0.02(+0.23%) |
Aug 23, 2017 | 6.999 | 7.024 | 6.983 | 6.996 | 28,751 | -0.02(-0.23%) |
Aug 22, 2017 | 6.987 | 7.017 | 6.987 | 7.012 | 44,917 | +0.06(+0.92%) |
Aug 21, 2017 | 6.923 | 6.947 | 6.923 | 6.947 | 30,803 | +0.00(+0.00%) |
Aug 18, 2017 | 6.923 | 6.975 | 6.923 | 6.947 | 31,376 | +0.04(+0.58%) |
Aug 17, 2017 | 6.871 | 6.923 | 6.871 | 6.907 | 17,289 | -0.04(-0.58%) |
Aug 16, 2017 | 6.963 | 6.963 | 6.938 | 6.947 | 28,119 | +0.00(+0.00%) |
Aug 15, 2017 | 6.927 | 6.947 | 6.898 | 6.947 | 14,941 | +0.00(+0.00%) |
Aug 14, 2017 | 6.911 | 6.971 | 6.911 | 6.947 | 73,649 | +0.08(+1.18%) |
Aug 11, 2017 | 6.851 | 6.887 | 6.851 | 6.866 | 46,282 | +0.08(+1.18%) |
Aug 10, 2017 | 6.923 | 6.923 | 6.787 | 6.787 | 61,039 | -0.19(-2.76%) |
Aug 09, 2017 | 6.991 | 6.996 | 6.971 | 6.979 | 39,202 | -0.08(-1.08%) |
Aug 08, 2017 | 7.024 | 7.092 | 7.024 | 7.056 | 40,818 | +0.00(+0.06%) |
Aug 07, 2017 | 7.057 | 7.057 | 7.047 | 7.052 | 16,215 | -0.02(-0.23%) |
Aug 04, 2017 | 7.064 | 7.068 | 7.020 | 7.068 | 25,210 | +0.05(+0.69%) |
Aug 03, 2017 | 7.024 | 7.048 | 6.959 | 7.020 | 54,163 | -0.00(-0.06%) |
Aug 02, 2017 | 7.016 | 7.036 | 7.008 | 7.024 | 46,805 | +0.04(+0.51%) |