Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 7.678 | 7.678 | 7.569 | 7.612 | 105,782 | -0.07(-0.85%) |
Oct 30, 2017 | 7.678 | 7.692 | 7.649 | 7.678 | 101,403 | +0.04(+0.48%) |
Oct 27, 2017 | 7.678 | 7.685 | 7.642 | 7.642 | 109,655 | -0.04(-0.57%) |
Oct 26, 2017 | 7.772 | 7.805 | 7.678 | 7.685 | 73,718 | -0.12(-1.49%) |
Oct 25, 2017 | 7.867 | 7.867 | 7.780 | 7.802 | 76,726 | -0.03(-0.38%) |
Oct 24, 2017 | 7.845 | 7.860 | 7.831 | 7.831 | 21,788 | +0.02(+0.20%) |
Oct 23, 2017 | 7.816 | 7.860 | 7.809 | 7.816 | 107,449 | -0.06(-0.74%) |
Oct 20, 2017 | 7.903 | 7.903 | 7.845 | 7.874 | 77,797 | -0.04(-0.55%) |
Oct 19, 2017 | 7.954 | 7.961 | 7.918 | 7.918 | 26,061 | +0.01(+0.08%) |
Oct 18, 2017 | 7.940 | 7.940 | 7.889 | 7.912 | 13,228 | +0.01(+0.16%) |
Oct 17, 2017 | 7.889 | 7.947 | 7.889 | 7.899 | 78,422 | +0.01(+0.13%) |
Oct 16, 2017 | 7.889 | 7.939 | 7.879 | 7.889 | 41,847 | -0.01(-0.17%) |
Oct 13, 2017 | 7.903 | 7.918 | 7.874 | 7.903 | 52,723 | -0.01(-0.10%) |
Oct 12, 2017 | 7.954 | 7.954 | 7.867 | 7.911 | 105,573 | +0.03(+0.35%) |
Oct 11, 2017 | 7.921 | 7.921 | 7.883 | 7.883 | 17,992 | +0.01(+0.16%) |
Oct 10, 2017 | 7.878 | 7.907 | 7.856 | 7.871 | 54,848 | -0.01(-0.09%) |
Oct 09, 2017 | 7.878 | 7.878 | 7.842 | 7.878 | 30,925 | +0.03(+0.37%) |
Oct 06, 2017 | 7.892 | 7.892 | 7.827 | 7.849 | 68,627 | -0.02(-0.28%) |
Oct 05, 2017 | 7.863 | 7.902 | 7.856 | 7.871 | 88,962 | -0.02(-0.23%) |
Oct 04, 2017 | 7.929 | 7.929 | 7.885 | 7.889 | 39,577 | +0.01(+0.14%) |
Oct 03, 2017 | 7.929 | 7.929 | 7.871 | 7.878 | 78,845 | -0.03(-0.37%) |
Oct 02, 2017 | 7.929 | 7.938 | 7.885 | 7.907 | 14,600 | +0.02(+0.28%) |
Sep 29, 2017 | 7.892 | 7.916 | 7.871 | 7.885 | 42,705 | -0.02(-0.27%) |
Sep 28, 2017 | 7.943 | 7.943 | 7.878 | 7.907 | 31,554 | -0.01(-0.09%) |
Sep 27, 2017 | 7.994 | 7.994 | 7.892 | 7.914 | 65,713 | -0.08(-1.00%) |
Sep 26, 2017 | 7.958 | 8.008 | 7.936 | 7.994 | 102,435 | +0.04(+0.56%) |
Sep 25, 2017 | 7.936 | 7.958 | 7.936 | 7.950 | 31,922 | +0.01(+0.08%) |
Sep 22, 2017 | 7.965 | 7.987 | 7.943 | 7.943 | 55,595 | +0.01(+0.09%) |
Sep 21, 2017 | 7.950 | 7.994 | 7.929 | 7.936 | 33,250 | -0.01(-0.18%) |
Sep 20, 2017 | 7.965 | 8.001 | 7.950 | 7.950 | 35,569 | -0.03(-0.36%) |
Sep 19, 2017 | 7.972 | 8.008 | 7.972 | 7.979 | 58,606 | -0.02(-0.27%) |
Sep 18, 2017 | 8.001 | 8.008 | 7.987 | 8.001 | 74,263 | +0.01(+0.18%) |
Sep 15, 2017 | 7.972 | 7.987 | 7.950 | 7.987 | 66,480 | +0.02(+0.28%) |
Sep 14, 2017 | 7.943 | 7.965 | 7.943 | 7.964 | 31,778 | -0.02(-0.19%) |
Sep 13, 2017 | 7.987 | 7.987 | 7.943 | 7.979 | 49,757 | +0.04(+0.46%) |
Sep 12, 2017 | 8.001 | 8.001 | 7.943 | 7.943 | 69,069 | -0.02(-0.27%) |
Sep 11, 2017 | 8.030 | 8.030 | 7.965 | 7.965 | 52,061 | -0.01(-0.18%) |
Sep 08, 2017 | 8.001 | 8.007 | 7.965 | 7.979 | 21,677 | +0.03(+0.32%) |
Sep 07, 2017 | 7.997 | 8.012 | 7.935 | 7.954 | 68,909 | -0.01(-0.17%) |
Sep 06, 2017 | 7.976 | 7.990 | 7.949 | 7.967 | 45,572 | +0.03(+0.35%) |
Sep 05, 2017 | 7.947 | 7.976 | 7.933 | 7.940 | 68,194 | -0.02(-0.19%) |
Sep 01, 2017 | 7.968 | 7.997 | 7.955 | 7.955 | 39,700 | +0.01(+0.10%) |
Aug 31, 2017 | 7.932 | 8.019 | 7.932 | 7.947 | 52,816 | +0.01(+0.18%) |
Aug 30, 2017 | 7.968 | 7.968 | 7.925 | 7.932 | 34,072 | -0.02(-0.27%) |
Aug 29, 2017 | 7.903 | 7.983 | 7.903 | 7.954 | 72,477 | +0.01(+0.09%) |
Aug 28, 2017 | 7.940 | 7.947 | 7.889 | 7.947 | 45,623 | +0.03(+0.36%) |
Aug 25, 2017 | 7.968 | 7.968 | 7.889 | 7.918 | 87,960 | +0.02(+0.27%) |
Aug 24, 2017 | 7.882 | 7.954 | 7.882 | 7.896 | 68,995 | -0.02(-0.21%) |
Aug 23, 2017 | 7.867 | 7.925 | 7.867 | 7.913 | 53,404 | +0.02(+0.21%) |
Aug 22, 2017 | 7.824 | 7.896 | 7.824 | 7.896 | 45,326 | +0.04(+0.46%) |
Aug 21, 2017 | 7.846 | 7.875 | 7.839 | 7.860 | 67,015 | +0.03(+0.37%) |
Aug 18, 2017 | 7.824 | 7.831 | 7.810 | 7.831 | 43,791 | +0.02(+0.28%) |
Aug 17, 2017 | 7.781 | 7.831 | 7.759 | 7.810 | 67,929 | +0.04(+0.56%) |
Aug 16, 2017 | 7.774 | 7.795 | 7.752 | 7.766 | 68,945 | -0.01(-0.19%) |
Aug 15, 2017 | 7.831 | 7.831 | 7.723 | 7.781 | 71,945 | -0.01(-0.18%) |
Aug 14, 2017 | 7.860 | 7.867 | 7.788 | 7.795 | 72,346 | -0.04(-0.55%) |
Aug 11, 2017 | 7.680 | 7.853 | 7.680 | 7.839 | 80,821 | +0.05(+0.65%) |
Aug 10, 2017 | 7.853 | 7.896 | 7.766 | 7.788 | 114,060 | -0.09(-1.10%) |
Aug 09, 2017 | 7.882 | 7.903 | 7.863 | 7.875 | 37,551 | -0.01(-0.14%) |
Aug 08, 2017 | 7.857 | 7.900 | 7.855 | 7.885 | 98,009 | +0.03(+0.37%) |
Aug 07, 2017 | 7.857 | 7.900 | 7.857 | 7.857 | 120,385 | +0.01(+0.09%) |
Aug 04, 2017 | 7.893 | 7.893 | 7.821 | 7.850 | 131,202 | -0.02(-0.27%) |
Aug 03, 2017 | 7.828 | 7.893 | 7.821 | 7.871 | 125,915 | +0.02(+0.27%) |
Aug 02, 2017 | 7.821 | 7.864 | 7.806 | 7.850 | 100,416 | +0.04(+0.55%) |