Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 8.109 | 8.109 | 8.109 | 0 | +0.06(+0.73%) | |
Dec 28, 2017 | 8.055 | 8.067 | 8.029 | 8.051 | 40,656 | +0.05(+0.64%) |
Dec 27, 2017 | 8.001 | 8.003 | 7.979 | 7.999 | 17,444 | +0.00(+0.05%) |
Dec 26, 2017 | 7.986 | 8.010 | 7.986 | 7.995 | 25,602 | -0.01(-0.12%) |
Dec 22, 2017 | 7.967 | 8.023 | 7.959 | 8.004 | 22,467 | -0.01(-0.18%) |
Dec 21, 2017 | 7.941 | 8.019 | 7.923 | 8.019 | 24,563 | +0.06(+0.76%) |
Dec 20, 2017 | 7.967 | 7.967 | 7.927 | 7.959 | 31,999 | -0.01(-0.15%) |
Dec 19, 2017 | 7.927 | 7.983 | 7.927 | 7.971 | 12,894 | +0.03(+0.40%) |
Dec 18, 2017 | 7.915 | 7.979 | 7.915 | 7.939 | 66,902 | +0.03(+0.36%) |
Dec 15, 2017 | 7.814 | 7.911 | 7.814 | 7.911 | 16,104 | +0.06(+0.82%) |
Dec 14, 2017 | 7.867 | 7.908 | 7.847 | 7.847 | 26,189 | -0.03(-0.36%) |
Dec 13, 2017 | 7.847 | 7.915 | 7.847 | 7.875 | 27,589 | +0.03(+0.36%) |
Dec 12, 2017 | 7.907 | 7.907 | 7.838 | 7.847 | 6,502 | +0.01(+0.10%) |
Dec 11, 2017 | 7.827 | 7.887 | 7.809 | 7.839 | 37,724 | +0.02(+0.31%) |
Dec 08, 2017 | 7.796 | 7.823 | 7.766 | 7.814 | 39,584 | +0.01(+0.15%) |
Dec 07, 2017 | 7.772 | 7.814 | 7.772 | 7.802 | 17,195 | +0.03(+0.41%) |
Dec 06, 2017 | 7.790 | 7.793 | 7.694 | 7.770 | 63,028 | -0.09(-1.12%) |
Dec 05, 2017 | 7.923 | 7.923 | 7.859 | 7.859 | 8,182 | -0.02(-0.31%) |
Dec 04, 2017 | 7.943 | 7.958 | 7.883 | 7.883 | 37,338 | -0.06(-0.71%) |
Dec 01, 2017 | 7.911 | 8.006 | 7.847 | 7.939 | 32,520 | +0.02(+0.25%) |
Nov 30, 2017 | 7.939 | 7.959 | 7.915 | 7.919 | 42,204 | +0.02(+0.31%) |
Nov 29, 2017 | 7.935 | 7.935 | 7.875 | 7.895 | 42,769 | +0.00(+0.00%) |
Nov 28, 2017 | 7.869 | 7.899 | 7.866 | 7.895 | 20,153 | +0.03(+0.40%) |
Nov 27, 2017 | 7.851 | 7.867 | 7.848 | 7.863 | 28,560 | +0.04(+0.58%) |
Nov 24, 2017 | 7.746 | 7.839 | 7.746 | 7.819 | 13,497 | +0.08(+0.99%) |
Nov 22, 2017 | 7.774 | 7.774 | 7.730 | 7.742 | 107,974 | +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 | 41,861 | +0.05(+0.68%) |
Nov 17, 2017 | 7.529 | 7.635 | 7.529 | 7.630 | 65,969 | +0.01(+0.11%) |
Nov 16, 2017 | 7.505 | 7.630 | 7.505 | 7.622 | 12,864 | +0.04(+0.52%) |
Nov 15, 2017 | 7.509 | 7.586 | 7.509 | 7.582 | 21,652 | +0.08(+1.02%) |
Nov 14, 2017 | 7.493 | 7.505 | 7.480 | 7.505 | 20,681 | +0.02(+0.21%) |
Nov 13, 2017 | 7.469 | 7.489 | 7.449 | 7.489 | 23,134 | -0.02(-0.28%) |
Nov 10, 2017 | 7.537 | 7.537 | 7.501 | 7.510 | 4,288 | -0.02(-0.31%) |
Nov 09, 2017 | 7.553 | 7.557 | 7.511 | 7.533 | 12,075 | -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 | 7.591 | 7.604 | 6,743 | -0.05(-0.69%) |
Nov 06, 2017 | 7.590 | 7.658 | 7.590 | 7.656 | 41,039 | -0.01(-0.07%) |
Nov 03, 2017 | 7.662 | 7.690 | 7.634 | 7.662 | 63,356 | +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 | 33,705 | +0.10(+1.38%) |
Oct 31, 2017 | 7.570 | 7.586 | 7.548 | 7.586 | 17,503 | +0.03(+0.37%) |
Oct 30, 2017 | 7.537 | 7.557 | 7.537 | 7.557 | 2,833 | +0.02(+0.32%) |
Oct 27, 2017 | 7.385 | 7.533 | 7.385 | 7.533 | 40,454 | +0.06(+0.75%) |
Oct 26, 2017 | 7.501 | 7.501 | 7.441 | 7.477 | 91,504 | +0.01(+0.11%) |
Oct 25, 2017 | 7.484 | 7.484 | 7.453 | 7.469 | 52,688 | -0.04(-0.53%) |
Oct 24, 2017 | 7.501 | 7.521 | 7.497 | 7.509 | 12,359 | +0.03(+0.38%) |
Oct 23, 2017 | 7.325 | 7.481 | 7.325 | 7.481 | 24,763 | -0.03(-0.37%) |
Oct 20, 2017 | 7.477 | 7.509 | 7.457 | 7.509 | 39,325 | -0.01(-0.16%) |
Oct 19, 2017 | 7.566 | 7.566 | 7.519 | 7.521 | 82,546 | -0.09(-1.21%) |
Oct 18, 2017 | 7.521 | 7.634 | 7.521 | 7.614 | 116,996 | +0.08(+1.07%) |
Oct 17, 2017 | 7.505 | 7.521 | 7.479 | 7.533 | 36,170 | +0.01(+0.11%) |
Oct 16, 2017 | 7.513 | 7.529 | 7.505 | 7.525 | 50,499 | -0.02(-0.32%) |
Oct 13, 2017 | 7.497 | 7.553 | 7.497 | 7.549 | 26,989 | +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 | 16,951 | +0.02(+0.22%) |
Oct 10, 2017 | 7.445 | 7.445 | 7.423 | 7.445 | 14,498 | +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 | 7.497 | 7.473 | 7.485 | 52,168 | +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%) |