Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 7.534 | 7.556 | 7.517 | 7.551 | 365,018 | +0.02(+0.30%) |
Nov 29, 2017 | 7.539 | 7.539 | 7.483 | 7.528 | 391,529 | -0.03(-0.37%) |
Nov 28, 2017 | 7.495 | 7.556 | 7.495 | 7.556 | 310,293 | +0.07(+0.90%) |
Nov 27, 2017 | 7.551 | 7.556 | 7.489 | 7.489 | 308,281 | -0.07(-0.89%) |
Nov 24, 2017 | 7.562 | 7.567 | 7.545 | 7.556 | 118,505 | +0.00(+0.00%) |
Nov 22, 2017 | 7.523 | 7.562 | 7.523 | 7.556 | 210,527 | +0.03(+0.45%) |
Nov 21, 2017 | 7.461 | 7.528 | 7.461 | 7.523 | 403,932 | +0.08(+1.05%) |
Nov 20, 2017 | 7.444 | 7.450 | 7.425 | 7.444 | 428,391 | +0.03(+0.45%) |
Nov 17, 2017 | 7.416 | 7.427 | 7.399 | 7.411 | 353,890 | +0.01(+0.08%) |
Nov 16, 2017 | 7.371 | 7.439 | 7.371 | 7.405 | 385,480 | +0.06(+0.76%) |
Nov 15, 2017 | 7.349 | 7.368 | 7.293 | 7.349 | 351,386 | -0.02(-0.30%) |
Nov 14, 2017 | 7.399 | 7.405 | 7.343 | 7.371 | 345,609 | -0.04(-0.54%) |
Nov 13, 2017 | 7.434 | 7.451 | 7.401 | 7.412 | 244,803 | -0.04(-0.52%) |
Nov 10, 2017 | 7.478 | 7.478 | 7.428 | 7.451 | 358,124 | -0.03(-0.37%) |
Nov 09, 2017 | 7.512 | 7.512 | 7.440 | 7.478 | 287,550 | -0.04(-0.59%) |
Nov 08, 2017 | 7.517 | 7.540 | 7.517 | 7.523 | 211,956 | +0.01(+0.07%) |
Nov 07, 2017 | 7.534 | 7.568 | 7.517 | 7.517 | 192,791 | -0.02(-0.30%) |
Nov 06, 2017 | 7.540 | 7.577 | 7.529 | 7.540 | 263,340 | -0.01(-0.15%) |
Nov 03, 2017 | 7.568 | 7.590 | 7.534 | 7.551 | 282,771 | -0.01(-0.15%) |
Nov 02, 2017 | 7.595 | 7.595 | 7.551 | 7.562 | 230,916 | -0.03(-0.44%) |
Nov 01, 2017 | 7.595 | 7.604 | 7.568 | 7.595 | 326,419 | +0.01(+0.15%) |
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%) |