Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 7.713 | 7.750 | 7.685 | 7.685 | 74,801 | -0.03(-0.36%) |
Nov 29, 2017 | 7.740 | 7.768 | 7.685 | 7.713 | 63,663 | -0.01(-0.12%) |
Nov 28, 2017 | 7.694 | 7.722 | 7.680 | 7.722 | 39,786 | +0.04(+0.48%) |
Nov 27, 2017 | 7.713 | 7.713 | 7.667 | 7.685 | 28,516 | -0.01(-0.12%) |
Nov 24, 2017 | 7.704 | 7.731 | 7.676 | 7.694 | 14,038 | +0.02(+0.24%) |
Nov 22, 2017 | 7.676 | 7.694 | 7.657 | 7.676 | 27,616 | +0.02(+0.24%) |
Nov 21, 2017 | 7.657 | 7.676 | 7.648 | 7.657 | 47,756 | +0.04(+0.48%) |
Nov 20, 2017 | 7.648 | 7.676 | 7.602 | 7.620 | 27,698 | -0.02(-0.24%) |
Nov 17, 2017 | 7.630 | 7.639 | 7.614 | 7.639 | 12,610 | +0.03(+0.37%) |
Nov 16, 2017 | 7.611 | 7.639 | 7.593 | 7.611 | 34,038 | +0.01(+0.11%) |
Nov 15, 2017 | 7.639 | 7.639 | 7.583 | 7.602 | 14,563 | -0.06(-0.72%) |
Nov 14, 2017 | 7.676 | 7.713 | 7.649 | 7.657 | 51,127 | -0.05(-0.60%) |
Nov 13, 2017 | 7.685 | 7.722 | 7.669 | 7.704 | 82,965 | +0.01(+0.13%) |
Nov 10, 2017 | 7.694 | 7.717 | 7.667 | 7.694 | 76,626 | -0.00(-0.01%) |
Nov 09, 2017 | 7.767 | 7.776 | 7.694 | 7.694 | 86,678 | -0.09(-1.16%) |
Nov 08, 2017 | 7.803 | 7.812 | 7.776 | 7.785 | 78,071 | -0.02(-0.24%) |
Nov 07, 2017 | 7.821 | 7.830 | 7.776 | 7.804 | 91,355 | -0.00(-0.04%) |
Nov 06, 2017 | 7.731 | 7.838 | 7.731 | 7.807 | 63,318 | +0.07(+0.87%) |
Nov 03, 2017 | 7.767 | 7.794 | 7.740 | 7.740 | 30,113 | -0.03(-0.35%) |
Nov 02, 2017 | 7.821 | 7.830 | 7.749 | 7.767 | 40,507 | -0.03(-0.35%) |
Nov 01, 2017 | 7.821 | 7.830 | 7.785 | 7.794 | 70,594 | -0.00(-0.00%) |
Oct 31, 2017 | 7.758 | 7.812 | 7.758 | 7.794 | 13,744 | +0.05(+0.58%) |
Oct 30, 2017 | 7.776 | 7.776 | 7.731 | 7.749 | 28,592 | -0.01(-0.12%) |
Oct 27, 2017 | 7.767 | 7.767 | 7.731 | 7.758 | 14,145 | +0.01(+0.16%) |
Oct 26, 2017 | 7.731 | 7.758 | 7.722 | 7.745 | 22,752 | +0.03(+0.42%) |
Oct 25, 2017 | 7.785 | 7.785 | 7.686 | 7.713 | 30,727 | -0.07(-0.93%) |
Oct 24, 2017 | 7.776 | 7.803 | 7.740 | 7.785 | 25,927 | +0.03(+0.35%) |
Oct 23, 2017 | 7.785 | 7.807 | 7.740 | 7.757 | 124,007 | -0.02(-0.23%) |
Oct 20, 2017 | 7.830 | 7.884 | 7.776 | 7.776 | 50,776 | -0.02(-0.23%) |
Oct 19, 2017 | 7.812 | 7.817 | 7.790 | 7.794 | 11,437 | -0.02(-0.23%) |
Oct 18, 2017 | 7.821 | 7.848 | 7.803 | 7.812 | 39,924 | -0.01(-0.12%) |
Oct 17, 2017 | 7.857 | 7.866 | 7.821 | 7.821 | 26,125 | -0.03(-0.34%) |
Oct 16, 2017 | 7.848 | 7.866 | 7.839 | 7.848 | 18,581 | +0.01(+0.11%) |
Oct 13, 2017 | 7.839 | 7.848 | 7.830 | 7.839 | 7,668 | +0.01(+0.12%) |
Oct 12, 2017 | 7.848 | 7.866 | 7.821 | 7.830 | 15,042 | -0.03(-0.34%) |
Oct 11, 2017 | 7.848 | 7.875 | 7.821 | 7.857 | 56,963 | +0.02(+0.23%) |
Oct 10, 2017 | 7.902 | 7.902 | 7.839 | 7.839 | 35,298 | -0.03(-0.34%) |
Oct 09, 2017 | 7.839 | 7.875 | 7.839 | 7.866 | 14,166 | +0.02(+0.23%) |
Oct 06, 2017 | 7.866 | 7.866 | 7.831 | 7.848 | 57,485 | +0.00(+0.00%) |
Oct 05, 2017 | 7.839 | 7.857 | 7.812 | 7.848 | 54,404 | +0.03(+0.35%) |
Oct 04, 2017 | 7.821 | 7.839 | 7.803 | 7.821 | 13,983 | -0.01(-0.12%) |
Oct 03, 2017 | 7.794 | 7.839 | 7.794 | 7.830 | 31,000 | +0.05(+0.58%) |
Oct 02, 2017 | 7.749 | 7.808 | 7.749 | 7.785 | 18,034 | +0.03(+0.35%) |
Sep 29, 2017 | 7.749 | 7.776 | 7.731 | 7.758 | 27,582 | +0.03(+0.35%) |
Sep 28, 2017 | 7.713 | 7.740 | 7.695 | 7.731 | 31,832 | +0.03(+0.35%) |
Sep 27, 2017 | 7.694 | 7.712 | 7.680 | 7.704 | 79,726 | +0.03(+0.35%) |
Sep 26, 2017 | 7.667 | 7.694 | 7.667 | 7.676 | 32,186 | +0.04(+0.47%) |
Sep 25, 2017 | 7.694 | 7.694 | 7.636 | 7.640 | 36,459 | -0.05(-0.70%) |
Sep 22, 2017 | 7.649 | 7.694 | 7.649 | 7.694 | 24,298 | +0.04(+0.47%) |
Sep 21, 2017 | 7.685 | 7.685 | 7.642 | 7.658 | 32,716 | -0.02(-0.23%) |
Sep 20, 2017 | 7.677 | 7.708 | 7.676 | 7.676 | 29,061 | -0.01(-0.12%) |
Sep 19, 2017 | 7.685 | 7.713 | 7.680 | 7.685 | 16,203 | -0.01(-0.12%) |
Sep 18, 2017 | 7.676 | 7.749 | 7.667 | 7.694 | 67,101 | +0.01(+0.12%) |
Sep 15, 2017 | 7.685 | 7.713 | 7.659 | 7.685 | 17,490 | -0.03(-0.35%) |
Sep 14, 2017 | 7.631 | 7.713 | 7.622 | 7.713 | 39,324 | +0.06(+0.82%) |
Sep 13, 2017 | 7.622 | 7.667 | 7.604 | 7.649 | 48,559 | +0.00(+0.00%) |
Sep 12, 2017 | 7.649 | 7.649 | 7.595 | 7.649 | 19,774 | +0.01(+0.12%) |
Sep 11, 2017 | 7.622 | 7.658 | 7.622 | 7.640 | 39,899 | +0.04(+0.47%) |
Sep 08, 2017 | 7.622 | 7.622 | 7.586 | 7.604 | 31,343 | -0.05(-0.71%) |
Sep 07, 2017 | 7.622 | 7.658 | 7.604 | 7.658 | 64,234 | +0.04(+0.59%) |
Sep 06, 2017 | 7.658 | 7.663 | 7.613 | 7.614 | 26,223 | -0.05(-0.70%) |
Sep 05, 2017 | 7.685 | 7.685 | 7.613 | 7.667 | 40,552 | -0.03(-0.35%) |