Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 7.256 | 7.260 | 7.156 | 7.174 | 255,763 | -0.07(-1.00%) |
Oct 30, 2017 | 7.256 | 7.392 | 7.238 | 7.247 | 569,633 | +0.00(+0.00%) |
Oct 27, 2017 | 7.183 | 7.310 | 7.102 | 7.247 | 501,934 | +0.15(+2.17%) |
Oct 26, 2017 | 6.957 | 7.111 | 6.876 | 7.093 | 399,409 | +0.15(+2.22%) |
Oct 25, 2017 | 7.138 | 7.138 | 6.858 | 6.939 | 329,732 | -0.23(-3.16%) |
Oct 24, 2017 | 7.283 | 7.328 | 7.147 | 7.165 | 352,323 | -0.07(-1.00%) |
Oct 23, 2017 | 7.401 | 7.410 | 7.221 | 7.238 | 278,862 | -0.11(-1.48%) |
Oct 20, 2017 | 7.419 | 7.491 | 7.346 | 7.346 | 198,938 | -0.07(-0.98%) |
Oct 19, 2017 | 7.373 | 7.419 | 7.337 | 7.419 | 303,252 | +0.01(+0.12%) |
Oct 18, 2017 | 7.545 | 7.554 | 7.392 | 7.410 | 252,960 | -0.15(-2.03%) |
Oct 17, 2017 | 7.645 | 7.661 | 7.554 | 7.563 | 220,861 | -0.10(-1.30%) |
Oct 16, 2017 | 7.717 | 7.762 | 7.645 | 7.663 | 191,451 | -0.04(-0.47%) |
Oct 13, 2017 | 7.871 | 7.871 | 7.690 | 7.699 | 171,890 | -0.11(-1.39%) |
Oct 12, 2017 | 7.898 | 7.916 | 7.799 | 7.808 | 177,110 | -0.11(-1.37%) |
Oct 11, 2017 | 7.880 | 7.916 | 7.862 | 7.916 | 146,724 | +0.04(+0.46%) |
Oct 10, 2017 | 7.889 | 7.907 | 7.838 | 7.880 | 199,705 | +0.01(+0.11%) |
Oct 09, 2017 | 7.853 | 7.871 | 7.781 | 7.871 | 98,204 | +0.05(+0.58%) |
Oct 06, 2017 | 7.871 | 7.898 | 7.790 | 7.826 | 149,538 | -0.07(-0.92%) |
Oct 05, 2017 | 7.871 | 7.898 | 7.853 | 7.898 | 134,684 | +0.05(+0.58%) |
Oct 04, 2017 | 7.835 | 7.853 | 7.808 | 7.853 | 164,173 | +0.04(+0.46%) |
Oct 03, 2017 | 7.799 | 7.844 | 7.791 | 7.817 | 133,722 | +0.04(+0.47%) |
Oct 02, 2017 | 7.726 | 7.812 | 7.726 | 7.781 | 134,268 | +0.03(+0.35%) |
Sep 29, 2017 | 7.681 | 7.835 | 7.681 | 7.753 | 141,382 | +0.05(+0.71%) |
Sep 28, 2017 | 7.790 | 7.790 | 7.663 | 7.699 | 157,243 | -0.02(-0.23%) |
Sep 27, 2017 | 7.744 | 7.817 | 7.663 | 7.717 | 166,384 | +0.01(+0.12%) |
Sep 26, 2017 | 7.600 | 7.708 | 7.600 | 7.708 | 151,062 | +0.06(+0.83%) |
Sep 25, 2017 | 7.527 | 7.645 | 7.501 | 7.645 | 217,659 | +0.17(+2.30%) |
Sep 22, 2017 | 7.509 | 7.536 | 7.459 | 7.473 | 161,712 | -0.04(-0.48%) |
Sep 21, 2017 | 7.572 | 7.572 | 7.464 | 7.509 | 178,290 | -0.05(-0.72%) |
Sep 20, 2017 | 7.591 | 7.645 | 7.558 | 7.563 | 174,725 | -0.03(-0.36%) |
Sep 19, 2017 | 7.545 | 7.591 | 7.525 | 7.591 | 228,451 | +0.05(+0.72%) |
Sep 18, 2017 | 7.618 | 7.618 | 7.509 | 7.536 | 231,234 | -0.05(-0.72%) |
Sep 15, 2017 | 7.645 | 7.645 | 7.563 | 7.591 | 166,041 | -0.02(-0.24%) |
Sep 14, 2017 | 7.600 | 7.663 | 7.545 | 7.609 | 152,700 | +0.04(+0.48%) |
Sep 13, 2017 | 7.500 | 7.582 | 7.500 | 7.572 | 159,841 | +0.08(+1.09%) |
Sep 12, 2017 | 7.509 | 7.536 | 7.455 | 7.491 | 160,492 | +0.03(+0.36%) |
Sep 11, 2017 | 7.554 | 7.591 | 7.464 | 7.464 | 121,175 | -0.01(-0.12%) |
Sep 08, 2017 | 7.563 | 7.592 | 7.473 | 7.473 | 130,907 | -0.08(-1.08%) |
Sep 07, 2017 | 7.545 | 7.596 | 7.545 | 7.554 | 150,320 | -0.02(-0.24%) |
Sep 06, 2017 | 7.591 | 7.618 | 7.563 | 7.572 | 118,950 | +0.01(+0.12%) |
Sep 05, 2017 | 7.591 | 7.636 | 7.509 | 7.563 | 392,082 | +0.00(+0.00%) |
Sep 01, 2017 | 7.563 | 7.582 | 7.527 | 7.563 | 234,582 | +0.05(+0.60%) |
Aug 31, 2017 | 7.355 | 7.518 | 7.355 | 7.518 | 209,541 | +0.18(+2.47%) |
Aug 30, 2017 | 7.274 | 7.337 | 7.220 | 7.337 | 201,207 | +0.06(+0.87%) |
Aug 29, 2017 | 7.156 | 7.301 | 7.138 | 7.274 | 232,453 | +0.07(+1.01%) |
Aug 28, 2017 | 7.256 | 7.301 | 7.183 | 7.202 | 212,887 | -0.05(-0.75%) |
Aug 25, 2017 | 7.292 | 7.337 | 7.256 | 7.256 | 211,516 | -0.01(-0.12%) |
Aug 24, 2017 | 7.310 | 7.359 | 7.265 | 7.265 | 154,415 | -0.07(-0.99%) |
Aug 23, 2017 | 7.211 | 7.373 | 7.202 | 7.337 | 200,723 | +0.10(+1.38%) |
Aug 22, 2017 | 7.105 | 7.247 | 7.105 | 7.238 | 210,877 | +0.17(+2.37%) |
Aug 21, 2017 | 7.158 | 7.202 | 7.070 | 7.070 | 81,325 | -0.09(-1.23%) |
Aug 18, 2017 | 7.158 | 7.211 | 7.114 | 7.158 | 127,207 | -0.02(-0.25%) |
Aug 17, 2017 | 7.220 | 7.255 | 7.176 | 7.176 | 141,402 | -0.03(-0.37%) |
Aug 16, 2017 | 7.291 | 7.335 | 7.202 | 7.202 | 156,486 | -0.03(-0.37%) |
Aug 15, 2017 | 7.335 | 7.335 | 7.211 | 7.229 | 128,366 | -0.12(-1.68%) |
Aug 14, 2017 | 7.441 | 7.467 | 7.352 | 7.352 | 125,529 | -0.04(-0.60%) |
Aug 11, 2017 | 7.344 | 7.450 | 7.273 | 7.397 | 155,208 | +0.01(+0.12%) |
Aug 10, 2017 | 7.600 | 7.626 | 7.379 | 7.388 | 143,688 | -0.20(-2.67%) |
Aug 09, 2017 | 7.520 | 7.591 | 7.485 | 7.591 | 185,993 | +0.05(+0.70%) |
Aug 08, 2017 | 7.723 | 7.723 | 7.494 | 7.538 | 268,671 | -0.20(-2.62%) |
Aug 07, 2017 | 7.847 | 7.900 | 7.741 | 7.741 | 134,883 | -0.11(-1.46%) |
Aug 04, 2017 | 7.962 | 7.964 | 7.829 | 7.856 | 84,758 | -0.08(-1.00%) |
Aug 03, 2017 | 8.041 | 8.041 | 7.909 | 7.935 | 117,606 | -0.09(-1.10%) |
Aug 02, 2017 | 8.014 | 8.048 | 7.971 | 8.023 | 125,893 | +0.03(+0.33%) |