Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 8.011 | 8.088 | 7.992 | 7.992 | 174,476 | -0.01(-0.18%) |
Oct 30, 2017 | 8.016 | 8.064 | 7.997 | 8.006 | 95,653 | -0.05(-0.59%) |
Oct 27, 2017 | 7.992 | 8.088 | 7.872 | 8.054 | 129,238 | +0.06(+0.78%) |
Oct 26, 2017 | 7.891 | 8.006 | 7.877 | 7.992 | 102,773 | +0.09(+1.15%) |
Oct 25, 2017 | 7.930 | 7.944 | 7.801 | 7.901 | 174,843 | +0.00(+0.06%) |
Oct 24, 2017 | 7.891 | 7.939 | 7.877 | 7.896 | 91,512 | -0.01(-0.12%) |
Oct 23, 2017 | 7.906 | 7.944 | 7.868 | 7.906 | 115,150 | -0.01(-0.12%) |
Oct 20, 2017 | 7.848 | 7.944 | 7.848 | 7.915 | 96,471 | +0.08(+0.98%) |
Oct 19, 2017 | 7.786 | 7.844 | 7.767 | 7.839 | 139,226 | -0.02(-0.24%) |
Oct 18, 2017 | 7.801 | 7.958 | 7.757 | 7.858 | 345,293 | +0.21(+2.75%) |
Oct 17, 2017 | 7.815 | 7.863 | 7.633 | 7.647 | 182,124 | -0.18(-2.26%) |
Oct 16, 2017 | 7.738 | 7.824 | 7.714 | 7.824 | 85,454 | +0.09(+1.11%) |
Oct 13, 2017 | 7.753 | 7.757 | 7.667 | 7.738 | 206,008 | +0.00(+0.06%) |
Oct 12, 2017 | 7.743 | 7.748 | 7.667 | 7.734 | 81,503 | +0.02(+0.25%) |
Oct 11, 2017 | 7.690 | 7.743 | 7.643 | 7.714 | 126,975 | -0.03(-0.37%) |
Oct 10, 2017 | 7.753 | 7.753 | 7.657 | 7.743 | 102,486 | +0.02(+0.25%) |
Oct 09, 2017 | 7.681 | 7.724 | 7.667 | 7.724 | 111,445 | +0.05(+0.69%) |
Oct 06, 2017 | 7.681 | 7.716 | 7.643 | 7.671 | 147,457 | -0.01(-0.19%) |
Oct 05, 2017 | 7.729 | 7.729 | 7.676 | 7.686 | 72,962 | -0.04(-0.50%) |
Oct 04, 2017 | 7.724 | 7.767 | 7.705 | 7.724 | 140,152 | -0.03(-0.43%) |
Oct 03, 2017 | 7.695 | 7.767 | 7.671 | 7.757 | 94,097 | +0.04(+0.56%) |
Oct 02, 2017 | 7.719 | 7.748 | 7.662 | 7.714 | 104,651 | +0.02(+0.25%) |
Sep 29, 2017 | 7.662 | 7.738 | 7.652 | 7.695 | 127,775 | -0.01(-0.19%) |
Sep 28, 2017 | 7.681 | 7.734 | 7.647 | 7.710 | 119,602 | -0.01(-0.19%) |
Sep 27, 2017 | 7.734 | 7.777 | 7.668 | 7.724 | 122,359 | +0.02(+0.31%) |
Sep 26, 2017 | 7.614 | 7.734 | 7.614 | 7.700 | 152,675 | +0.06(+0.75%) |
Sep 25, 2017 | 7.585 | 7.719 | 7.537 | 7.643 | 260,269 | +0.03(+0.38%) |
Sep 22, 2017 | 7.619 | 7.667 | 7.526 | 7.614 | 168,566 | +0.00(+0.06%) |
Sep 21, 2017 | 7.552 | 7.643 | 7.480 | 7.609 | 212,481 | +0.00(+0.00%) |
Sep 20, 2017 | 7.614 | 7.709 | 7.571 | 7.609 | 152,930 | +0.01(+0.19%) |
Sep 19, 2017 | 7.595 | 7.695 | 7.537 | 7.595 | 154,248 | +0.02(+0.32%) |
Sep 18, 2017 | 7.609 | 7.643 | 7.523 | 7.571 | 159,942 | -0.09(-1.12%) |
Sep 15, 2017 | 7.537 | 7.657 | 7.537 | 7.657 | 121,845 | +0.07(+0.95%) |
Sep 14, 2017 | 7.537 | 7.645 | 7.537 | 7.585 | 133,716 | +0.02(+0.32%) |
Sep 13, 2017 | 7.585 | 7.643 | 7.547 | 7.561 | 119,483 | -0.02(-0.25%) |
Sep 12, 2017 | 7.633 | 7.662 | 7.561 | 7.580 | 93,365 | -0.06(-0.81%) |
Sep 11, 2017 | 7.614 | 7.710 | 7.597 | 7.643 | 116,752 | +0.02(+0.25%) |
Sep 08, 2017 | 7.537 | 7.667 | 7.537 | 7.623 | 139,980 | +0.04(+0.50%) |
Sep 07, 2017 | 7.652 | 7.686 | 7.485 | 7.585 | 213,562 | +0.00(+0.06%) |
Sep 06, 2017 | 7.604 | 7.646 | 7.518 | 7.580 | 169,961 | -0.01(-0.12%) |
Sep 05, 2017 | 7.608 | 7.641 | 7.524 | 7.590 | 129,795 | +0.00(+0.00%) |
Sep 01, 2017 | 7.543 | 7.669 | 7.496 | 7.590 | 261,648 | +0.07(+0.87%) |
Aug 31, 2017 | 7.613 | 7.683 | 7.520 | 7.524 | 302,435 | -0.07(-0.98%) |
Aug 30, 2017 | 7.562 | 7.613 | 7.543 | 7.599 | 116,139 | +0.00(+0.00%) |
Aug 29, 2017 | 7.604 | 7.642 | 7.568 | 7.599 | 130,184 | -0.04(-0.55%) |
Aug 28, 2017 | 7.650 | 7.689 | 7.608 | 7.641 | 117,295 | +0.03(+0.37%) |
Aug 25, 2017 | 7.538 | 7.692 | 7.538 | 7.613 | 142,665 | +0.06(+0.80%) |
Aug 24, 2017 | 7.650 | 7.683 | 7.548 | 7.552 | 158,568 | -0.11(-1.40%) |
Aug 23, 2017 | 7.580 | 7.739 | 7.580 | 7.660 | 187,571 | +0.05(+0.68%) |
Aug 22, 2017 | 7.599 | 7.702 | 7.571 | 7.608 | 146,850 | -0.00(-0.06%) |
Aug 21, 2017 | 7.566 | 7.632 | 7.566 | 7.613 | 142,665 | +0.05(+0.62%) |
Aug 18, 2017 | 7.604 | 7.608 | 7.566 | 7.566 | 120,969 | -0.07(-0.98%) |
Aug 17, 2017 | 7.650 | 7.683 | 7.593 | 7.641 | 113,765 | -0.02(-0.24%) |
Aug 16, 2017 | 7.781 | 7.781 | 7.660 | 7.660 | 123,344 | -0.13(-1.62%) |
Aug 15, 2017 | 7.692 | 7.833 | 7.642 | 7.786 | 125,795 | +0.15(+2.02%) |
Aug 14, 2017 | 7.520 | 7.745 | 7.520 | 7.632 | 272,683 | +0.04(+0.55%) |
Aug 11, 2017 | 7.622 | 7.664 | 7.543 | 7.590 | 214,564 | -0.08(-1.04%) |
Aug 10, 2017 | 7.786 | 7.786 | 7.576 | 7.669 | 184,726 | -0.15(-1.97%) |
Aug 09, 2017 | 7.777 | 7.847 | 7.711 | 7.823 | 175,481 | +0.04(+0.48%) |
Aug 08, 2017 | 7.809 | 7.819 | 7.772 | 7.786 | 87,657 | +0.02(+0.24%) |
Aug 07, 2017 | 7.800 | 7.847 | 7.767 | 7.767 | 132,240 | -0.02(-0.24%) |
Aug 04, 2017 | 7.777 | 7.841 | 7.725 | 7.786 | 171,717 | +0.07(+0.97%) |
Aug 03, 2017 | 7.706 | 7.767 | 7.676 | 7.711 | 114,313 | +0.00(+0.06%) |
Aug 02, 2017 | 7.706 | 7.766 | 7.571 | 7.706 | 182,985 | +0.06(+0.79%) |