Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 7.568 | 7.595 | 7.556 | 7.584 | 370,737 | +0.05(+0.66%) |
Oct 30, 2017 | 7.529 | 7.562 | 7.523 | 7.534 | 238,295 | -0.03(-0.37%) |
Oct 27, 2017 | 7.540 | 7.562 | 7.537 | 7.562 | 205,941 | +0.04(+0.59%) |
Oct 26, 2017 | 7.545 | 7.568 | 7.501 | 7.517 | 286,285 | +0.01(+0.15%) |
Oct 25, 2017 | 7.595 | 7.606 | 7.506 | 7.506 | 372,297 | -0.11(-1.46%) |
Oct 24, 2017 | 7.618 | 7.651 | 7.606 | 7.618 | 298,119 | +0.02(+0.29%) |
Oct 23, 2017 | 7.612 | 7.618 | 7.584 | 7.595 | 203,204 | -0.02(-0.22%) |
Oct 20, 2017 | 7.601 | 7.618 | 7.585 | 7.612 | 255,435 | -0.01(-0.07%) |
Oct 19, 2017 | 7.623 | 7.623 | 7.595 | 7.618 | 222,653 | -0.02(-0.29%) |
Oct 18, 2017 | 7.657 | 7.657 | 7.606 | 7.640 | 248,963 | -0.01(-0.15%) |
Oct 17, 2017 | 7.640 | 7.655 | 7.595 | 7.651 | 261,707 | +0.01(+0.07%) |
Oct 16, 2017 | 7.657 | 7.657 | 7.629 | 7.645 | 186,661 | -0.01(-0.07%) |
Oct 13, 2017 | 7.651 | 7.657 | 7.640 | 7.651 | 239,889 | +0.03(+0.42%) |
Oct 12, 2017 | 7.602 | 7.635 | 7.597 | 7.619 | 358,101 | +0.01(+0.07%) |
Oct 11, 2017 | 7.591 | 7.619 | 7.587 | 7.613 | 310,192 | +0.04(+0.51%) |
Oct 10, 2017 | 7.569 | 7.597 | 7.565 | 7.574 | 519,362 | +0.02(+0.29%) |
Oct 09, 2017 | 7.503 | 7.566 | 7.503 | 7.552 | 381,237 | +0.05(+0.66%) |
Oct 06, 2017 | 7.508 | 7.525 | 7.503 | 7.503 | 193,443 | -0.02(-0.29%) |
Oct 05, 2017 | 7.503 | 7.536 | 7.483 | 7.525 | 311,161 | +0.01(+0.15%) |
Oct 04, 2017 | 7.503 | 7.519 | 7.442 | 7.514 | 272,777 | +0.00(+0.00%) |
Oct 03, 2017 | 7.475 | 7.530 | 7.475 | 7.514 | 352,217 | +0.03(+0.44%) |
Oct 02, 2017 | 7.541 | 7.541 | 7.469 | 7.480 | 310,158 | -0.02(-0.29%) |
Sep 29, 2017 | 7.514 | 7.536 | 7.497 | 7.503 | 416,254 | +0.02(+0.22%) |
Sep 28, 2017 | 7.475 | 7.503 | 7.475 | 7.486 | 245,122 | +0.01(+0.07%) |
Sep 27, 2017 | 7.503 | 7.521 | 7.480 | 7.480 | 337,238 | -0.01(-0.15%) |
Sep 26, 2017 | 7.497 | 7.497 | 7.480 | 7.491 | 275,965 | +0.02(+0.22%) |
Sep 25, 2017 | 7.480 | 7.497 | 7.458 | 7.475 | 404,833 | +0.00(+0.00%) |
Sep 22, 2017 | 7.491 | 7.491 | 7.453 | 7.475 | 284,043 | -0.01(-0.07%) |
Sep 21, 2017 | 7.475 | 7.491 | 7.454 | 7.480 | 296,785 | -0.01(-0.15%) |
Sep 20, 2017 | 7.464 | 7.508 | 7.444 | 7.491 | 467,188 | +0.05(+0.67%) |
Sep 19, 2017 | 7.375 | 7.458 | 7.370 | 7.442 | 376,220 | +0.07(+0.98%) |
Sep 18, 2017 | 7.364 | 7.408 | 7.353 | 7.370 | 334,243 | +0.02(+0.23%) |
Sep 15, 2017 | 7.370 | 7.397 | 7.348 | 7.353 | 295,720 | -0.03(-0.37%) |
Sep 14, 2017 | 7.397 | 7.397 | 7.359 | 7.381 | 242,977 | -0.02(-0.24%) |
Sep 13, 2017 | 7.382 | 7.404 | 7.359 | 7.398 | 273,972 | +0.02(+0.30%) |
Sep 12, 2017 | 7.382 | 7.409 | 7.361 | 7.376 | 401,822 | +0.03(+0.37%) |
Sep 11, 2017 | 7.321 | 7.360 | 7.305 | 7.349 | 299,939 | +0.05(+0.68%) |
Sep 08, 2017 | 7.272 | 7.316 | 7.261 | 7.299 | 292,391 | +0.02(+0.30%) |
Sep 07, 2017 | 7.283 | 7.294 | 7.244 | 7.277 | 472,302 | +0.02(+0.23%) |
Sep 06, 2017 | 7.277 | 7.288 | 7.228 | 7.261 | 459,793 | +0.00(+0.00%) |
Sep 05, 2017 | 7.305 | 7.310 | 7.222 | 7.261 | 306,940 | -0.03(-0.45%) |
Sep 01, 2017 | 7.272 | 7.299 | 7.244 | 7.294 | 230,425 | +0.05(+0.68%) |
Aug 31, 2017 | 7.206 | 7.258 | 7.204 | 7.244 | 393,849 | +0.06(+0.77%) |
Aug 30, 2017 | 7.189 | 7.217 | 7.178 | 7.189 | 374,738 | -0.01(-0.08%) |
Aug 29, 2017 | 7.167 | 7.206 | 7.156 | 7.195 | 487,743 | -0.01(-0.08%) |
Aug 28, 2017 | 7.228 | 7.239 | 7.184 | 7.200 | 322,625 | -0.02(-0.23%) |
Aug 25, 2017 | 7.156 | 7.228 | 7.156 | 7.217 | 589,950 | +0.08(+1.16%) |
Aug 24, 2017 | 7.162 | 7.178 | 7.112 | 7.134 | 464,870 | -0.02(-0.31%) |
Aug 23, 2017 | 7.156 | 7.189 | 7.136 | 7.156 | 637,847 | -0.02(-0.31%) |
Aug 22, 2017 | 7.112 | 7.195 | 7.112 | 7.178 | 429,322 | +0.08(+1.16%) |
Aug 21, 2017 | 7.112 | 7.119 | 7.063 | 7.096 | 466,741 | -0.01(-0.15%) |
Aug 18, 2017 | 7.074 | 7.129 | 7.068 | 7.107 | 274,290 | +0.02(+0.31%) |
Aug 17, 2017 | 7.178 | 7.206 | 7.085 | 7.085 | 772,069 | -0.11(-1.53%) |
Aug 16, 2017 | 7.184 | 7.222 | 7.167 | 7.195 | 323,144 | +0.03(+0.46%) |
Aug 15, 2017 | 7.167 | 7.181 | 7.123 | 7.162 | 379,063 | -0.01(-0.15%) |
Aug 14, 2017 | 7.162 | 7.200 | 7.151 | 7.173 | 420,271 | +0.05(+0.70%) |
Aug 11, 2017 | 7.024 | 7.151 | 6.909 | 7.123 | 820,304 | +0.04(+0.53%) |
Aug 10, 2017 | 7.245 | 7.245 | 7.075 | 7.086 | 539,456 | -0.15(-2.04%) |
Aug 09, 2017 | 7.359 | 7.359 | 7.217 | 7.234 | 479,403 | -0.13(-1.78%) |
Aug 08, 2017 | 7.338 | 7.386 | 7.310 | 7.365 | 343,834 | +0.02(+0.22%) |
Aug 07, 2017 | 7.327 | 7.354 | 7.310 | 7.348 | 346,629 | +0.03(+0.37%) |
Aug 04, 2017 | 7.310 | 7.343 | 7.293 | 7.321 | 439,221 | +0.04(+0.53%) |
Aug 03, 2017 | 7.354 | 7.354 | 7.283 | 7.283 | 398,095 | -0.04(-0.60%) |
Aug 02, 2017 | 7.376 | 7.403 | 7.310 | 7.327 | 361,703 | -0.05(-0.74%) |