Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 7.637 | 7.637 | 7.637 | 0 | +0.16(+2.14%) | |
Dec 28, 2017 | 7.453 | 7.477 | 7.360 | 7.477 | 4,395 | -0.07(-0.90%) |
Dec 27, 2017 | 7.484 | 7.545 | 7.447 | 7.545 | 5,195 | +0.10(+1.41%) |
Dec 26, 2017 | 7.496 | 7.594 | 7.416 | 7.440 | 12,889 | +0.04(+0.58%) |
Dec 22, 2017 | 7.490 | 7.514 | 7.256 | 7.397 | 7,671 | +0.15(+2.04%) |
Dec 21, 2017 | 7.163 | 7.249 | 7.114 | 7.249 | 16,193 | +0.09(+1.29%) |
Dec 20, 2017 | 7.182 | 7.262 | 7.150 | 7.157 | 4,391 | -0.02(-0.26%) |
Dec 19, 2017 | 7.083 | 7.410 | 6.874 | 7.176 | 21,845 | +0.06(+0.87%) |
Dec 18, 2017 | 7.243 | 7.280 | 7.114 | 7.114 | 12,850 | -0.09(-1.28%) |
Dec 15, 2017 | 7.206 | 7.219 | 7.176 | 7.206 | 69,178 | -0.14(-1.93%) |
Dec 14, 2017 | 7.416 | 7.422 | 7.040 | 7.348 | 64,869 | -0.25(-3.24%) |
Dec 13, 2017 | 7.822 | 7.847 | 7.551 | 7.594 | 43,476 | -0.12(-1.60%) |
Dec 12, 2017 | 7.391 | 7.724 | 7.391 | 7.718 | 21,442 | +0.31(+4.16%) |
Dec 11, 2017 | 7.551 | 7.674 | 7.410 | 7.410 | 96,109 | -0.26(-3.45%) |
Dec 08, 2017 | 7.674 | 7.674 | 7.674 | 7.674 | 558 | +0.07(+0.89%) |
Dec 07, 2017 | 7.742 | 7.755 | 7.434 | 7.607 | 19,586 | -0.15(-1.91%) |
Dec 06, 2017 | 7.798 | 7.989 | 7.742 | 7.755 | 5,784 | +0.01(+0.18%) |
Dec 05, 2017 | 7.742 | 7.742 | 7.705 | 7.741 | 90,077 | -0.00(-0.02%) |
Dec 04, 2017 | 7.668 | 7.742 | 7.668 | 7.742 | 28,738 | +0.00(+0.00%) |
Dec 01, 2017 | 7.730 | 7.785 | 7.730 | 7.742 | 6,562 | +0.04(+0.48%) |
Nov 30, 2017 | 7.804 | 7.853 | 7.693 | 7.705 | 69,235 | -0.01(-0.08%) |
Nov 29, 2017 | 7.761 | 7.761 | 7.637 | 7.711 | 26,714 | +0.01(+0.08%) |
Nov 28, 2017 | 7.693 | 7.781 | 7.521 | 7.705 | 28,256 | +0.01(+0.16%) |
Nov 27, 2017 | 7.791 | 7.908 | 7.693 | 7.693 | 7,396 | -0.19(-2.42%) |
Nov 24, 2017 | 7.884 | 7.926 | 7.822 | 7.884 | 2,790 | +0.11(+1.36%) |
Nov 22, 2017 | 7.778 | 7.778 | 7.778 | 7.778 | 316 | +0.02(+0.22%) |
Nov 21, 2017 | 7.539 | 7.761 | 7.428 | 7.761 | 22,820 | +0.36(+4.91%) |
Nov 17, 2017 | 7.397 | 7.397 | 7.397 | 21 | -0.10(-1.31%) | |
Nov 16, 2017 | 7.228 | 7.514 | 7.228 | 7.496 | 20,377 | +0.11(+1.50%) |
Nov 15, 2017 | 7.293 | 7.391 | 6.787 | 7.385 | 49,949 | +0.01(+0.17%) |
Nov 14, 2017 | 7.539 | 7.631 | 7.354 | 7.373 | 36,457 | -0.30(-3.86%) |
Nov 13, 2017 | 7.755 | 7.761 | 7.644 | 7.668 | 24,197 | -0.12(-1.50%) |
Nov 10, 2017 | 8.003 | 8.003 | 7.644 | 7.785 | 27,379 | -0.04(-0.47%) |
Nov 09, 2017 | 7.921 | 7.939 | 7.767 | 7.822 | 39,756 | -0.10(-1.24%) |
Nov 08, 2017 | 7.995 | 8.161 | 7.776 | 7.921 | 23,949 | -0.01(-0.16%) |
Nov 07, 2017 | 7.964 | 7.970 | 7.619 | 7.933 | 25,420 | -0.04(-0.46%) |
Nov 06, 2017 | 7.896 | 8.013 | 7.718 | 7.970 | 43,214 | +0.01(+0.09%) |
Nov 03, 2017 | 8.019 | 8.072 | 7.724 | 7.963 | 30,354 | -0.16(-1.98%) |
Nov 02, 2017 | 8.038 | 8.130 | 8.038 | 8.124 | 5,836 | +0.36(+4.60%) |
Nov 01, 2017 | 7.995 | 7.995 | 7.767 | 7.767 | 1,043 | -0.08(-1.02%) |
Oct 31, 2017 | 7.822 | 8.013 | 7.822 | 7.847 | 21,504 | -0.10(-1.32%) |
Oct 30, 2017 | 8.013 | 8.038 | 7.952 | 7.952 | 5,827 | -0.02(-0.31%) |
Oct 27, 2017 | 7.804 | 8.038 | 7.804 | 7.976 | 6,758 | +0.09(+1.17%) |
Oct 26, 2017 | 7.902 | 8.007 | 7.662 | 7.884 | 20,879 | -0.14(-1.69%) |
Oct 24, 2017 | 8.019 | 8.019 | 8.019 | 37 | +0.01(+0.15%) | |
Oct 23, 2017 | 7.970 | 8.038 | 7.828 | 8.007 | 6,786 | +0.09(+1.17%) |
Oct 20, 2017 | 7.921 | 7.945 | 7.915 | 7.915 | 4,700 | -0.03(-0.39%) |
Oct 18, 2017 | 7.945 | 7.945 | 7.945 | 95 | -0.05(-0.62%) | |
Oct 17, 2017 | 8.001 | 8.013 | 7.958 | 7.995 | 9,225 | +0.17(+2.20%) |
Oct 16, 2017 | 8.056 | 8.229 | 7.619 | 7.822 | 43,217 | -0.06(-0.70%) |
Oct 13, 2017 | 7.911 | 7.941 | 7.878 | 7.878 | 21,997 | -0.02(-0.23%) |
Oct 11, 2017 | 7.896 | 7.896 | 7.896 | 84 | -0.11(-1.38%) | |
Oct 10, 2017 | 7.933 | 8.186 | 7.921 | 8.007 | 36,077 | -0.03(-0.32%) |
Oct 09, 2017 | 8.033 | 8.033 | 8.033 | 8.033 | 397 | +0.06(+0.71%) |
Oct 05, 2017 | 7.976 | 274 | +0.01(+0.08%) | |||
Oct 04, 2017 | 7.970 | 7.976 | 7.945 | 7.970 | 17,662 | +0.11(+1.41%) |
Oct 03, 2017 | 7.945 | 7.976 | 7.859 | 7.859 | 9,260 | +0.03(+0.39%) |