Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 7.289 | 7.296 | 7.274 | 7.289 | 44,634 | +0.00(+0.00%) |
Nov 29, 2017 | 7.318 | 7.328 | 7.274 | 7.289 | 56,616 | -0.04(-0.48%) |
Nov 28, 2017 | 7.340 | 7.340 | 7.325 | 7.324 | 51,113 | -0.02(-0.21%) |
Nov 27, 2017 | 7.340 | 7.354 | 7.340 | 7.340 | 60,970 | +0.00(+0.00%) |
Nov 24, 2017 | 7.362 | 7.362 | 7.340 | 7.340 | 33,383 | -0.00(-0.01%) |
Nov 22, 2017 | 7.340 | 7.362 | 7.340 | 7.340 | 38,856 | +0.00(+0.01%) |
Nov 21, 2017 | 7.347 | 7.358 | 7.340 | 7.340 | 81,761 | +0.01(+0.09%) |
Nov 20, 2017 | 7.340 | 7.347 | 7.332 | 7.333 | 69,499 | -0.01(-0.10%) |
Nov 17, 2017 | 7.340 | 7.369 | 7.340 | 7.340 | 16,700 | -0.02(-0.29%) |
Nov 16, 2017 | 7.332 | 7.368 | 7.332 | 7.362 | 31,413 | +0.01(+0.20%) |
Nov 15, 2017 | 7.362 | 7.367 | 7.340 | 7.347 | 28,395 | +0.02(+0.30%) |
Nov 14, 2017 | 7.303 | 7.332 | 7.303 | 7.325 | 51,185 | +0.01(+0.10%) |
Nov 13, 2017 | 7.325 | 7.332 | 7.311 | 7.318 | 55,684 | +0.03(+0.40%) |
Nov 10, 2017 | 7.325 | 7.325 | 7.289 | 7.289 | 82,651 | -0.04(-0.52%) |
Nov 09, 2017 | 7.327 | 7.342 | 7.327 | 7.327 | 46,703 | -0.01(-0.10%) |
Nov 08, 2017 | 7.356 | 7.356 | 7.323 | 7.334 | 37,028 | -0.01(-0.10%) |
Nov 07, 2017 | 7.313 | 7.342 | 7.298 | 7.342 | 131,364 | +0.03(+0.41%) |
Nov 06, 2017 | 7.356 | 7.356 | 7.284 | 7.312 | 115,055 | +0.03(+0.38%) |
Nov 03, 2017 | 7.298 | 7.305 | 7.261 | 7.284 | 107,372 | +0.03(+0.40%) |
Nov 02, 2017 | 7.226 | 7.284 | 7.226 | 7.255 | 74,132 | +0.03(+0.40%) |
Nov 01, 2017 | 7.240 | 7.269 | 7.226 | 7.226 | 94,290 | -0.02(-0.30%) |
Oct 31, 2017 | 7.240 | 7.262 | 7.226 | 7.248 | 63,385 | +0.00(+0.00%) |
Oct 30, 2017 | 7.284 | 7.284 | 7.248 | 7.248 | 35,193 | +0.02(+0.30%) |
Oct 27, 2017 | 7.255 | 7.262 | 7.226 | 7.226 | 110,931 | -0.03(-0.40%) |
Oct 26, 2017 | 7.291 | 7.305 | 7.255 | 7.255 | 72,605 | -0.04(-0.59%) |
Oct 25, 2017 | 7.320 | 7.342 | 7.284 | 7.298 | 146,937 | -0.04(-0.49%) |
Oct 24, 2017 | 7.363 | 7.363 | 7.334 | 7.334 | 88,284 | -0.01(-0.20%) |
Oct 23, 2017 | 7.356 | 7.363 | 7.342 | 7.349 | 86,256 | +0.01(+0.20%) |
Oct 20, 2017 | 7.342 | 7.371 | 7.334 | 7.334 | 71,064 | -0.03(-0.39%) |
Oct 19, 2017 | 7.320 | 7.363 | 7.320 | 7.363 | 32,556 | +0.02(+0.30%) |
Oct 18, 2017 | 7.356 | 7.356 | 7.334 | 7.342 | 50,350 | -0.01(-0.20%) |
Oct 17, 2017 | 7.305 | 7.377 | 7.305 | 7.356 | 41,406 | +0.05(+0.69%) |
Oct 16, 2017 | 7.298 | 7.320 | 7.298 | 7.305 | 79,721 | +0.00(+0.00%) |
Oct 13, 2017 | 7.291 | 7.331 | 7.291 | 7.305 | 58,018 | +0.01(+0.20%) |
Oct 12, 2017 | 7.291 | 7.305 | 7.272 | 7.291 | 108,037 | -0.02(-0.22%) |
Oct 11, 2017 | 7.313 | 7.313 | 7.299 | 7.307 | 32,800 | +0.02(+0.25%) |
Oct 10, 2017 | 7.279 | 7.300 | 7.243 | 7.289 | 131,546 | +0.01(+0.15%) |
Oct 09, 2017 | 7.286 | 7.315 | 7.279 | 7.279 | 96,966 | -0.02(-0.21%) |
Oct 06, 2017 | 7.279 | 7.307 | 7.279 | 7.294 | 23,447 | -0.01(-0.09%) |
Oct 05, 2017 | 7.243 | 7.307 | 7.243 | 7.300 | 148,713 | +0.00(+0.04%) |
Oct 04, 2017 | 7.300 | 7.300 | 7.279 | 7.297 | 119,720 | +0.00(+0.06%) |
Oct 03, 2017 | 7.300 | 7.301 | 7.280 | 7.293 | 46,352 | +0.02(+0.30%) |
Oct 02, 2017 | 7.336 | 7.336 | 7.257 | 7.271 | 87,716 | -0.01(-0.10%) |
Sep 29, 2017 | 7.286 | 7.307 | 7.264 | 7.279 | 49,196 | -0.00(-0.01%) |
Sep 28, 2017 | 7.293 | 7.300 | 7.279 | 7.280 | 80,532 | -0.02(-0.27%) |
Sep 27, 2017 | 7.329 | 7.329 | 7.286 | 7.300 | 124,954 | -0.04(-0.50%) |
Sep 26, 2017 | 7.329 | 7.351 | 7.329 | 7.336 | 33,286 | -0.01(-0.10%) |
Sep 25, 2017 | 7.329 | 7.343 | 7.307 | 7.343 | 37,402 | +0.00(+0.00%) |
Sep 22, 2017 | 7.322 | 7.343 | 7.286 | 7.343 | 115,647 | +0.06(+0.79%) |
Sep 21, 2017 | 7.315 | 7.316 | 7.286 | 7.286 | 124,578 | -0.02(-0.30%) |
Sep 20, 2017 | 7.329 | 7.329 | 7.300 | 7.307 | 27,081 | +0.01(+0.10%) |
Sep 19, 2017 | 7.307 | 7.322 | 7.300 | 7.300 | 62,253 | -0.01(-0.10%) |
Sep 18, 2017 | 7.315 | 7.336 | 7.293 | 7.307 | 52,138 | -0.03(-0.39%) |
Sep 15, 2017 | 7.315 | 7.336 | 7.315 | 7.336 | 30,686 | +0.03(+0.40%) |
Sep 14, 2017 | 7.336 | 7.336 | 7.271 | 7.307 | 62,134 | -0.01(-0.11%) |
Sep 13, 2017 | 7.293 | 7.365 | 7.293 | 7.315 | 35,562 | -0.01(-0.20%) |
Sep 12, 2017 | 7.343 | 7.343 | 7.315 | 7.329 | 24,989 | -0.01(-0.20%) |
Sep 11, 2017 | 7.372 | 7.372 | 7.336 | 7.343 | 84,232 | -0.01(-0.20%) |
Sep 08, 2017 | 7.372 | 7.372 | 7.355 | 7.358 | 26,867 | -0.00(-0.03%) |
Sep 07, 2017 | 7.324 | 7.381 | 7.323 | 7.360 | 64,953 | +0.04(+0.49%) |
Sep 06, 2017 | 7.345 | 7.345 | 7.295 | 7.324 | 81,374 | +0.01(+0.20%) |
Sep 05, 2017 | 7.310 | 7.324 | 7.281 | 7.310 | 59,679 | -0.01(-0.20%) |