Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 7.657 | 7.657 | 7.657 | 0 | +0.03(+0.38%) | |
Dec 28, 2017 | 7.605 | 7.657 | 7.605 | 7.627 | 205,078 | +0.01(+0.19%) |
Dec 27, 2017 | 7.635 | 7.693 | 7.591 | 7.613 | 295,898 | -0.02(-0.29%) |
Dec 26, 2017 | 7.686 | 7.701 | 7.620 | 7.635 | 93,317 | -0.01(-0.10%) |
Dec 22, 2017 | 7.620 | 7.686 | 7.620 | 7.642 | 73,784 | -0.01(-0.19%) |
Dec 21, 2017 | 7.613 | 7.671 | 7.606 | 7.657 | 106,770 | +0.07(+0.87%) |
Dec 20, 2017 | 7.635 | 7.635 | 7.569 | 7.591 | 102,485 | -0.02(-0.29%) |
Dec 19, 2017 | 7.664 | 7.664 | 7.591 | 7.613 | 126,914 | -0.02(-0.29%) |
Dec 18, 2017 | 7.737 | 7.737 | 7.635 | 7.635 | 122,312 | -0.06(-0.76%) |
Dec 15, 2017 | 7.723 | 7.723 | 7.671 | 7.693 | 51,972 | +0.00(+0.00%) |
Dec 14, 2017 | 7.693 | 7.723 | 7.679 | 7.693 | 203,485 | +0.04(+0.48%) |
Dec 13, 2017 | 7.583 | 7.657 | 7.583 | 7.657 | 90,877 | +0.02(+0.29%) |
Dec 12, 2017 | 7.664 | 7.664 | 7.503 | 7.635 | 129,359 | -0.01(-0.19%) |
Dec 11, 2017 | 7.664 | 7.664 | 7.598 | 7.649 | 144,886 | +0.04(+0.48%) |
Dec 08, 2017 | 7.693 | 7.693 | 7.605 | 7.613 | 57,424 | -0.05(-0.72%) |
Dec 07, 2017 | 7.631 | 7.668 | 7.573 | 7.668 | 170,057 | +0.07(+0.96%) |
Dec 06, 2017 | 7.580 | 7.624 | 7.565 | 7.595 | 96,106 | +0.04(+0.48%) |
Dec 05, 2017 | 7.500 | 7.565 | 7.485 | 7.558 | 88,486 | +0.05(+0.71%) |
Dec 04, 2017 | 7.485 | 7.505 | 7.456 | 7.505 | 91,524 | +0.01(+0.16%) |
Dec 01, 2017 | 7.470 | 7.492 | 7.427 | 7.492 | 84,364 | +0.07(+0.88%) |
Nov 30, 2017 | 7.500 | 7.500 | 7.405 | 7.427 | 130,808 | -0.04(-0.49%) |
Nov 29, 2017 | 7.529 | 7.529 | 7.463 | 7.463 | 88,749 | -0.07(-0.97%) |
Nov 28, 2017 | 7.558 | 7.558 | 7.492 | 7.536 | 162,467 | +0.04(+0.58%) |
Nov 27, 2017 | 7.514 | 7.531 | 7.470 | 7.492 | 106,209 | -0.02(-0.31%) |
Nov 24, 2017 | 7.522 | 7.543 | 7.487 | 7.515 | 15,652 | +0.02(+0.31%) |
Nov 22, 2017 | 7.500 | 7.529 | 7.478 | 7.492 | 83,118 | -0.01(-0.19%) |
Nov 21, 2017 | 7.492 | 7.514 | 7.470 | 7.507 | 80,683 | +0.06(+0.78%) |
Nov 20, 2017 | 7.595 | 7.595 | 7.449 | 7.449 | 255,089 | -0.09(-1.26%) |
Nov 17, 2017 | 7.551 | 7.595 | 7.522 | 7.543 | 94,334 | -0.03(-0.40%) |
Nov 16, 2017 | 7.529 | 7.574 | 7.522 | 7.574 | 61,520 | +0.04(+0.60%) |
Nov 15, 2017 | 7.470 | 7.587 | 7.470 | 7.529 | 121,542 | +0.07(+0.88%) |
Nov 14, 2017 | 7.500 | 7.522 | 7.445 | 7.463 | 153,607 | -0.07(-0.97%) |
Nov 13, 2017 | 7.551 | 7.573 | 7.485 | 7.536 | 142,511 | +0.04(+0.49%) |
Nov 10, 2017 | 7.522 | 7.543 | 7.449 | 7.500 | 183,903 | -0.03(-0.44%) |
Nov 09, 2017 | 7.511 | 7.540 | 7.489 | 7.533 | 81,800 | +0.00(+0.00%) |
Nov 08, 2017 | 7.598 | 7.598 | 7.533 | 7.533 | 98,398 | -0.04(-0.48%) |
Nov 07, 2017 | 7.503 | 7.576 | 7.503 | 7.569 | 83,449 | +0.05(+0.68%) |
Nov 06, 2017 | 7.554 | 7.598 | 7.496 | 7.518 | 147,601 | -0.03(-0.39%) |
Nov 03, 2017 | 7.634 | 7.634 | 7.547 | 7.547 | 154,203 | -0.06(-0.76%) |
Nov 02, 2017 | 7.627 | 7.656 | 7.598 | 7.605 | 57,918 | +0.01(+0.19%) |
Nov 01, 2017 | 7.620 | 7.634 | 7.583 | 7.591 | 74,269 | -0.02(-0.29%) |
Oct 31, 2017 | 7.678 | 7.678 | 7.569 | 7.612 | 105,782 | -0.07(-0.85%) |
Oct 30, 2017 | 7.678 | 7.692 | 7.649 | 7.678 | 101,403 | +0.04(+0.48%) |
Oct 27, 2017 | 7.678 | 7.685 | 7.642 | 7.642 | 109,655 | -0.04(-0.57%) |
Oct 26, 2017 | 7.772 | 7.805 | 7.678 | 7.685 | 73,718 | -0.12(-1.49%) |
Oct 25, 2017 | 7.867 | 7.867 | 7.780 | 7.802 | 76,726 | -0.03(-0.38%) |
Oct 24, 2017 | 7.845 | 7.860 | 7.831 | 7.831 | 21,788 | +0.02(+0.20%) |
Oct 23, 2017 | 7.816 | 7.860 | 7.809 | 7.816 | 107,449 | -0.06(-0.74%) |
Oct 20, 2017 | 7.903 | 7.903 | 7.845 | 7.874 | 77,797 | -0.04(-0.55%) |
Oct 19, 2017 | 7.954 | 7.961 | 7.918 | 7.918 | 26,061 | +0.01(+0.08%) |
Oct 18, 2017 | 7.940 | 7.940 | 7.889 | 7.912 | 13,228 | +0.01(+0.16%) |
Oct 17, 2017 | 7.889 | 7.947 | 7.889 | 7.899 | 78,422 | +0.01(+0.13%) |
Oct 16, 2017 | 7.889 | 7.939 | 7.879 | 7.889 | 41,847 | -0.01(-0.17%) |
Oct 13, 2017 | 7.903 | 7.918 | 7.874 | 7.903 | 52,723 | -0.01(-0.10%) |
Oct 12, 2017 | 7.954 | 7.954 | 7.867 | 7.911 | 105,573 | +0.03(+0.35%) |
Oct 11, 2017 | 7.921 | 7.921 | 7.883 | 7.883 | 17,992 | +0.01(+0.16%) |
Oct 10, 2017 | 7.878 | 7.907 | 7.856 | 7.871 | 54,848 | -0.01(-0.09%) |
Oct 09, 2017 | 7.878 | 7.878 | 7.842 | 7.878 | 30,925 | +0.03(+0.37%) |
Oct 06, 2017 | 7.892 | 7.892 | 7.827 | 7.849 | 68,627 | -0.02(-0.28%) |
Oct 05, 2017 | 7.863 | 7.902 | 7.856 | 7.871 | 88,962 | -0.02(-0.23%) |
Oct 04, 2017 | 7.929 | 7.929 | 7.885 | 7.889 | 39,577 | +0.01(+0.14%) |
Oct 03, 2017 | 7.929 | 7.929 | 7.871 | 7.878 | 78,845 | -0.03(-0.37%) |