Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 6.774 | 6.774 | 6.774 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 6.774 | 6.818 | 6.756 | 6.774 | 621,365 | +0.07(+0.98%) |
Dec 27, 2017 | 6.677 | 6.739 | 6.677 | 6.708 | 655,165 | +0.02(+0.37%) |
Dec 26, 2017 | 6.652 | 6.746 | 6.652 | 6.683 | 651,514 | +0.02(+0.37%) |
Dec 22, 2017 | 6.453 | 6.671 | 6.453 | 6.658 | 1,433,013 | +0.21(+3.19%) |
Dec 21, 2017 | 6.696 | 6.696 | 6.378 | 6.453 | 4,432,716 | -0.30(-4.43%) |
Dec 20, 2017 | 6.870 | 6.889 | 6.752 | 6.752 | 981,439 | -0.11(-1.63%) |
Dec 19, 2017 | 6.976 | 6.992 | 6.864 | 6.864 | 747,550 | -0.11(-1.61%) |
Dec 18, 2017 | 7.032 | 7.045 | 6.976 | 6.976 | 672,203 | -0.06(-0.89%) |
Dec 15, 2017 | 7.039 | 7.064 | 7.032 | 7.039 | 348,438 | +0.00(+0.00%) |
Dec 14, 2017 | 7.057 | 7.064 | 7.032 | 7.039 | 464,177 | -0.01(-0.18%) |
Dec 13, 2017 | 7.039 | 7.064 | 7.039 | 7.051 | 364,130 | +0.01(+0.18%) |
Dec 12, 2017 | 7.082 | 7.113 | 7.039 | 7.039 | 608,708 | -0.07(-0.96%) |
Dec 11, 2017 | 7.076 | 7.107 | 7.051 | 7.107 | 597,677 | +0.06(+0.80%) |
Dec 08, 2017 | 7.045 | 7.067 | 7.032 | 7.051 | 384,543 | +0.00(+0.00%) |
Dec 07, 2017 | 7.057 | 7.070 | 7.020 | 7.051 | 433,230 | -0.01(-0.09%) |
Dec 06, 2017 | 7.032 | 7.070 | 7.032 | 7.057 | 294,698 | +0.02(+0.35%) |
Dec 05, 2017 | 7.064 | 7.064 | 7.032 | 7.032 | 401,032 | -0.04(-0.53%) |
Dec 04, 2017 | 7.095 | 7.101 | 7.064 | 7.070 | 629,637 | -0.02(-0.26%) |
Dec 01, 2017 | 7.088 | 7.089 | 7.032 | 7.088 | 466,011 | +0.01(+0.18%) |
Nov 30, 2017 | 7.070 | 7.088 | 7.051 | 7.076 | 415,827 | +0.02(+0.35%) |
Nov 29, 2017 | 7.070 | 7.076 | 7.039 | 7.051 | 475,704 | -0.02(-0.22%) |
Nov 28, 2017 | 7.067 | 7.098 | 7.060 | 7.067 | 476,578 | +0.01(+0.18%) |
Nov 27, 2017 | 7.060 | 7.090 | 7.038 | 7.054 | 515,567 | +0.02(+0.26%) |
Nov 24, 2017 | 7.042 | 7.060 | 7.029 | 7.036 | 142,197 | -0.01(-0.18%) |
Nov 22, 2017 | 7.048 | 7.054 | 7.029 | 7.048 | 216,300 | +0.00(+0.00%) |
Nov 21, 2017 | 7.011 | 7.048 | 7.005 | 7.048 | 417,491 | +0.04(+0.53%) |
Nov 20, 2017 | 7.017 | 7.017 | 6.986 | 7.011 | 386,130 | +0.02(+0.35%) |
Nov 17, 2017 | 7.011 | 7.035 | 6.974 | 6.986 | 417,673 | -0.02(-0.35%) |
Nov 16, 2017 | 7.036 | 7.048 | 7.011 | 7.011 | 412,787 | -0.02(-0.35%) |
Nov 15, 2017 | 7.060 | 7.068 | 7.017 | 7.036 | 313,158 | -0.05(-0.70%) |
Nov 14, 2017 | 7.023 | 7.085 | 7.011 | 7.085 | 479,118 | +0.06(+0.88%) |
Nov 13, 2017 | 7.011 | 7.060 | 7.011 | 7.023 | 647,801 | -0.01(-0.09%) |
Nov 10, 2017 | 7.023 | 7.048 | 6.986 | 7.029 | 565,686 | +0.00(+0.00%) |
Nov 09, 2017 | 7.005 | 7.048 | 6.998 | 7.029 | 540,639 | +0.01(+0.18%) |
Nov 08, 2017 | 7.005 | 7.023 | 6.974 | 7.017 | 587,478 | +0.04(+0.53%) |
Nov 07, 2017 | 6.955 | 7.011 | 6.949 | 6.980 | 643,263 | +0.02(+0.27%) |
Nov 06, 2017 | 6.967 | 6.986 | 6.943 | 6.961 | 406,950 | -0.04(-0.53%) |
Nov 03, 2017 | 6.961 | 6.998 | 6.956 | 6.998 | 299,615 | +0.06(+0.89%) |
Nov 02, 2017 | 6.955 | 6.998 | 6.927 | 6.936 | 741,161 | -0.02(-0.36%) |
Nov 01, 2017 | 6.967 | 6.983 | 6.936 | 6.961 | 451,299 | -0.01(-0.18%) |
Oct 31, 2017 | 7.005 | 7.011 | 6.967 | 6.974 | 690,235 | -0.04(-0.53%) |
Oct 30, 2017 | 6.992 | 7.011 | 6.974 | 7.011 | 382,687 | +0.02(+0.31%) |
Oct 27, 2017 | 6.977 | 7.008 | 6.952 | 6.989 | 384,632 | +0.05(+0.71%) |
Oct 26, 2017 | 7.014 | 7.014 | 6.934 | 6.940 | 653,390 | -0.05(-0.71%) |
Oct 25, 2017 | 7.014 | 7.023 | 6.964 | 6.989 | 890,369 | -0.06(-0.87%) |
Oct 24, 2017 | 7.038 | 7.051 | 7.008 | 7.051 | 430,232 | +0.02(+0.26%) |
Oct 23, 2017 | 7.020 | 7.045 | 7.014 | 7.032 | 513,902 | +0.01(+0.09%) |
Oct 20, 2017 | 7.057 | 7.069 | 7.026 | 7.026 | 323,556 | -0.04(-0.52%) |
Oct 19, 2017 | 7.020 | 7.069 | 7.020 | 7.063 | 293,687 | +0.04(+0.61%) |
Oct 18, 2017 | 7.051 | 7.057 | 7.008 | 7.020 | 482,863 | -0.03(-0.44%) |
Oct 17, 2017 | 7.057 | 7.057 | 7.020 | 7.051 | 327,826 | +0.02(+0.26%) |
Oct 16, 2017 | 7.075 | 7.081 | 6.995 | 7.032 | 405,876 | -0.04(-0.61%) |
Oct 13, 2017 | 7.131 | 7.131 | 7.063 | 7.075 | 405,177 | -0.04(-0.52%) |
Oct 12, 2017 | 7.082 | 7.112 | 7.082 | 7.112 | 311,426 | +0.00(+0.00%) |
Oct 11, 2017 | 7.063 | 7.125 | 7.063 | 7.112 | 640,109 | +0.03(+0.44%) |
Oct 10, 2017 | 7.051 | 7.088 | 7.040 | 7.082 | 610,554 | +0.06(+0.79%) |
Oct 09, 2017 | 7.032 | 7.051 | 7.008 | 7.026 | 329,157 | +0.00(+0.00%) |
Oct 06, 2017 | 7.026 | 7.057 | 7.026 | 7.026 | 602,905 | -0.02(-0.26%) |
Oct 05, 2017 | 7.020 | 7.063 | 7.005 | 7.045 | 521,138 | +0.03(+0.44%) |
Oct 04, 2017 | 6.989 | 7.020 | 6.985 | 7.014 | 364,795 | +0.02(+0.26%) |
Oct 03, 2017 | 7.001 | 7.014 | 6.964 | 6.995 | 536,385 | +0.01(+0.18%) |