Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 7.360 | 7.360 | 7.360 | 0 | -0.09(-1.21%) | |
Dec 28, 2017 | 7.369 | 7.458 | 7.369 | 7.450 | 3,873 | +0.09(+1.22%) |
Dec 27, 2017 | 7.350 | 7.513 | 7.350 | 7.360 | 7,683 | +0.01(+0.14%) |
Dec 26, 2017 | 7.379 | 7.379 | 7.350 | 7.350 | 357 | -0.04(-0.54%) |
Dec 22, 2017 | 7.350 | 7.390 | 7.350 | 7.390 | 17,243 | +0.04(+0.54%) |
Dec 21, 2017 | 7.310 | 7.500 | 7.290 | 7.350 | 3,564 | +0.06(+0.82%) |
Dec 20, 2017 | 7.000 | 7.290 | 7.000 | 7.290 | 10,076 | -0.05(-0.68%) |
Dec 18, 2017 | 7.340 | 7.340 | 7.340 | 58 | +0.23(+3.23%) | |
Dec 15, 2017 | 7.110 | 7.460 | 7.110 | 7.110 | 6,889 | -0.01(-0.14%) |
Dec 14, 2017 | 7.390 | 7.440 | 7.120 | 7.120 | 3,868 | -0.36(-4.81%) |
Dec 13, 2017 | 7.600 | 7.600 | 7.360 | 7.480 | 4,150 | +0.01(+0.13%) |
Dec 12, 2017 | 7.226 | 7.470 | 7.226 | 7.470 | 679 | +0.27(+3.75%) |
Dec 11, 2017 | 7.102 | 7.550 | 7.100 | 7.200 | 3,980 | +0.06(+0.78%) |
Dec 08, 2017 | 7.250 | 7.250 | 7.070 | 7.144 | 6,937 | -0.01(-0.08%) |
Dec 07, 2017 | 7.230 | 7.240 | 7.010 | 7.150 | 5,194 | -0.08(-1.11%) |
Dec 06, 2017 | 7.470 | 7.470 | 7.230 | 7.230 | 354 | -0.02(-0.28%) |
Dec 05, 2017 | 7.400 | 7.600 | 7.250 | 7.250 | 8,011 | -0.06(-0.82%) |
Dec 04, 2017 | 7.700 | 7.310 | 7.310 | 13,172 | -0.29(-3.82%) | |
Dec 01, 2017 | 7.300 | 7.690 | 7.300 | 7.600 | 12,663 | +0.29(+3.97%) |
Nov 30, 2017 | 7.550 | 7.685 | 7.310 | 7.310 | 14,201 | -0.19(-2.48%) |
Nov 29, 2017 | 7.630 | 7.675 | 7.430 | 7.496 | 12,938 | -0.09(-1.24%) |
Nov 28, 2017 | 7.580 | 7.673 | 7.490 | 7.590 | 4,364 | -0.04(-0.52%) |
Nov 27, 2017 | 7.670 | 7.959 | 7.470 | 7.630 | 3,132 | -0.03(-0.39%) |
Nov 24, 2017 | 7.840 | 7.840 | 7.480 | 7.660 | 1,770 | -0.30(-3.77%) |
Nov 22, 2017 | 7.550 | 7.960 | 7.510 | 7.960 | 7,773 | +0.48(+6.42%) |
Nov 21, 2017 | 7.490 | 7.690 | 7.420 | 7.480 | 7,325 | -0.06(-0.80%) |
Nov 20, 2017 | 7.710 | 7.730 | 7.410 | 7.540 | 12,917 | -0.23(-2.96%) |
Nov 17, 2017 | 7.540 | 7.770 | 7.540 | 7.770 | 7,641 | +0.14(+1.83%) |
Nov 16, 2017 | 7.570 | 7.900 | 7.460 | 7.630 | 8,865 | +0.19(+2.55%) |
Nov 15, 2017 | 7.740 | 7.950 | 7.400 | 7.440 | 11,669 | -0.50(-6.30%) |
Nov 14, 2017 | 7.840 | 7.950 | 7.701 | 7.940 | 5,123 | +0.06(+0.76%) |
Nov 13, 2017 | 7.520 | 7.950 | 7.520 | 7.880 | 9,094 | +0.32(+4.23%) |
Nov 10, 2017 | 7.420 | 7.770 | 7.420 | 7.560 | 4,862 | -0.04(-0.53%) |
Nov 09, 2017 | 7.380 | 7.600 | 7.380 | 7.600 | 5,971 | +0.20(+2.70%) |
Nov 08, 2017 | 7.400 | 7.430 | 7.250 | 7.400 | 33,709 | +0.00(+0.00%) |
Nov 07, 2017 | 7.450 | 7.632 | 7.270 | 7.400 | 13,335 | +0.00(+0.00%) |
Nov 06, 2017 | 7.614 | 7.899 | 7.395 | 7.400 | 1,612 | -0.09(-1.20%) |
Nov 03, 2017 | 7.630 | 7.760 | 7.470 | 7.490 | 3,542 | -0.28(-3.60%) |
Nov 02, 2017 | 7.490 | 7.770 | 7.490 | 7.770 | 4,239 | +0.35(+4.72%) |
Nov 01, 2017 | 7.375 | 7.494 | 7.342 | 7.420 | 2,110 | -0.04(-0.54%) |
Oct 31, 2017 | 7.330 | 7.480 | 7.270 | 7.460 | 8,474 | +0.13(+1.77%) |
Oct 30, 2017 | 7.400 | 7.400 | 7.184 | 7.330 | 18,525 | -0.03(-0.41%) |
Oct 27, 2017 | 7.390 | 7.400 | 7.170 | 7.360 | 130,325 | +0.13(+1.80%) |
Oct 26, 2017 | 7.270 | 7.270 | 7.050 | 7.230 | 3,803 | +0.17(+2.41%) |
Oct 25, 2017 | 7.200 | 7.400 | 7.050 | 7.060 | 6,268 | -0.17(-2.35%) |
Oct 24, 2017 | 7.230 | 7.230 | 7.150 | 7.230 | 2,156 | +0.08(+1.12%) |
Oct 23, 2017 | 7.340 | 7.420 | 7.150 | 7.150 | 10,580 | -0.25(-3.38%) |
Oct 20, 2017 | 7.330 | 7.607 | 7.310 | 7.400 | 25,275 | +0.24(+3.35%) |
Oct 19, 2017 | 7.170 | 7.170 | 7.100 | 7.160 | 2,127 | -0.10(-1.38%) |
Oct 18, 2017 | 7.300 | 7.330 | 7.240 | 7.260 | 12,836 | +0.05(+0.69%) |
Oct 17, 2017 | 7.270 | 7.280 | 7.050 | 7.210 | 3,072 | -0.02(-0.28%) |
Oct 16, 2017 | 7.080 | 7.279 | 7.060 | 7.230 | 3,983 | +0.17(+2.41%) |
Oct 13, 2017 | 7.340 | 7.350 | 7.060 | 7.060 | 2,854 | -0.19(-2.62%) |
Oct 12, 2017 | 7.150 | 7.460 | 7.150 | 7.250 | 4,955 | +0.18(+2.55%) |
Oct 11, 2017 | 7.220 | 7.443 | 7.070 | 7.070 | 9,775 | -0.20(-2.75%) |
Oct 10, 2017 | 7.130 | 7.361 | 7.130 | 7.270 | 19,676 | +0.14(+1.96%) |
Oct 09, 2017 | 7.126 | 7.180 | 7.110 | 7.130 | 8,636 | +0.04(+0.56%) |
Oct 06, 2017 | 6.950 | 7.150 | 6.950 | 7.090 | 8,069 | +0.30(+4.42%) |
Oct 05, 2017 | 7.110 | 7.125 | 6.790 | 6.790 | 5,518 | -0.26(-3.69%) |
Oct 04, 2017 | 7.220 | 7.220 | 7.050 | 7.050 | 22,230 | -0.02(-0.28%) |
Oct 03, 2017 | 7.050 | 7.220 | 7.050 | 7.070 | 11,986 | +0.01(+0.14%) |