Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 7.813 | 7.813 | 7.813 | 0 | +0.01(+0.16%) | |
Dec 28, 2017 | 7.782 | 7.801 | 7.757 | 7.801 | 682,768 | +0.02(+0.32%) |
Dec 27, 2017 | 7.776 | 7.803 | 7.763 | 7.776 | 517,008 | +0.02(+0.24%) |
Dec 26, 2017 | 7.801 | 7.801 | 7.744 | 7.757 | 327,471 | -0.04(-0.48%) |
Dec 22, 2017 | 7.776 | 7.794 | 7.760 | 7.794 | 374,829 | +0.04(+0.56%) |
Dec 21, 2017 | 7.763 | 7.801 | 7.744 | 7.751 | 457,789 | +0.00(+0.00%) |
Dec 20, 2017 | 7.782 | 7.807 | 7.744 | 7.751 | 430,206 | -0.01(-0.08%) |
Dec 19, 2017 | 7.769 | 7.782 | 7.761 | 7.757 | 400,030 | +0.01(+0.08%) |
Dec 18, 2017 | 7.726 | 7.809 | 7.719 | 7.751 | 569,429 | +0.05(+0.65%) |
Dec 15, 2017 | 7.769 | 7.769 | 7.676 | 7.701 | 764,707 | +0.02(+0.23%) |
Dec 14, 2017 | 7.773 | 7.806 | 7.678 | 7.683 | 1,068,094 | -0.07(-0.94%) |
Dec 13, 2017 | 7.717 | 7.767 | 7.702 | 7.756 | 728,455 | +0.06(+0.73%) |
Dec 12, 2017 | 7.678 | 7.722 | 7.650 | 7.700 | 683,465 | +0.04(+0.51%) |
Dec 11, 2017 | 7.728 | 7.761 | 7.610 | 7.661 | 998,948 | +0.15(+1.94%) |
Dec 08, 2017 | 7.526 | 7.532 | 7.442 | 7.515 | 390,500 | +0.01(+0.07%) |
Dec 07, 2017 | 7.504 | 7.521 | 7.476 | 7.510 | 252,761 | +0.01(+0.07%) |
Dec 06, 2017 | 7.515 | 7.515 | 7.470 | 7.504 | 235,021 | +0.00(+0.00%) |
Dec 05, 2017 | 7.526 | 7.526 | 7.487 | 7.504 | 299,866 | -0.01(-0.07%) |
Dec 04, 2017 | 7.554 | 7.498 | 7.510 | 339,706 | +0.02(+0.22%) | |
Dec 01, 2017 | 7.526 | 7.526 | 7.459 | 7.493 | 284,701 | -0.06(-0.74%) |
Nov 30, 2017 | 7.532 | 7.554 | 7.515 | 7.549 | 365,100 | +0.02(+0.30%) |
Nov 29, 2017 | 7.538 | 7.538 | 7.482 | 7.526 | 391,617 | -0.03(-0.37%) |
Nov 28, 2017 | 7.493 | 7.554 | 7.493 | 7.554 | 310,363 | +0.07(+0.90%) |
Nov 27, 2017 | 7.549 | 7.554 | 7.487 | 7.487 | 308,350 | -0.07(-0.89%) |
Nov 24, 2017 | 7.560 | 7.566 | 7.543 | 7.554 | 118,532 | +0.00(+0.00%) |
Nov 22, 2017 | 7.521 | 7.560 | 7.521 | 7.554 | 210,575 | +0.03(+0.45%) |
Nov 21, 2017 | 7.459 | 7.526 | 7.459 | 7.521 | 404,023 | +0.08(+1.05%) |
Nov 20, 2017 | 7.442 | 7.448 | 7.423 | 7.442 | 428,487 | +0.03(+0.45%) |
Nov 17, 2017 | 7.415 | 7.426 | 7.398 | 7.409 | 353,970 | +0.01(+0.08%) |
Nov 16, 2017 | 7.370 | 7.437 | 7.370 | 7.403 | 385,566 | +0.06(+0.76%) |
Nov 15, 2017 | 7.347 | 7.367 | 7.291 | 7.347 | 351,464 | -0.02(-0.30%) |
Nov 14, 2017 | 7.398 | 7.403 | 7.342 | 7.370 | 345,687 | -0.04(-0.54%) |
Nov 13, 2017 | 7.432 | 7.449 | 7.399 | 7.410 | 244,858 | -0.04(-0.52%) |
Nov 10, 2017 | 7.477 | 7.477 | 7.427 | 7.449 | 358,205 | -0.03(-0.37%) |
Nov 09, 2017 | 7.510 | 7.510 | 7.438 | 7.477 | 287,615 | -0.04(-0.59%) |
Nov 08, 2017 | 7.516 | 7.538 | 7.516 | 7.521 | 212,004 | +0.01(+0.07%) |
Nov 07, 2017 | 7.532 | 7.566 | 7.516 | 7.516 | 192,835 | -0.02(-0.30%) |
Nov 06, 2017 | 7.538 | 7.575 | 7.527 | 7.538 | 263,400 | -0.01(-0.15%) |
Nov 03, 2017 | 7.566 | 7.588 | 7.532 | 7.549 | 282,835 | -0.01(-0.15%) |
Nov 02, 2017 | 7.594 | 7.594 | 7.549 | 7.560 | 230,968 | -0.03(-0.44%) |
Nov 01, 2017 | 7.594 | 7.602 | 7.566 | 7.594 | 326,492 | +0.01(+0.15%) |
Oct 31, 2017 | 7.566 | 7.594 | 7.555 | 7.582 | 370,820 | +0.05(+0.66%) |
Oct 30, 2017 | 7.527 | 7.560 | 7.521 | 7.532 | 238,349 | -0.03(-0.37%) |
Oct 27, 2017 | 7.538 | 7.560 | 7.536 | 7.560 | 205,987 | +0.04(+0.59%) |
Oct 26, 2017 | 7.544 | 7.566 | 7.499 | 7.516 | 286,349 | +0.01(+0.15%) |
Oct 25, 2017 | 7.594 | 7.605 | 7.505 | 7.505 | 372,380 | -0.11(-1.46%) |
Oct 24, 2017 | 7.616 | 7.649 | 7.605 | 7.616 | 298,186 | +0.02(+0.29%) |
Oct 23, 2017 | 7.610 | 7.616 | 7.582 | 7.594 | 203,250 | -0.02(-0.22%) |
Oct 20, 2017 | 7.599 | 7.616 | 7.583 | 7.610 | 255,492 | -0.01(-0.07%) |
Oct 19, 2017 | 7.621 | 7.621 | 7.594 | 7.616 | 222,703 | -0.02(-0.29%) |
Oct 18, 2017 | 7.655 | 7.655 | 7.605 | 7.638 | 249,019 | -0.01(-0.15%) |
Oct 17, 2017 | 7.638 | 7.654 | 7.594 | 7.649 | 261,766 | +0.01(+0.07%) |
Oct 16, 2017 | 7.655 | 7.655 | 7.627 | 7.644 | 186,703 | -0.01(-0.07%) |
Oct 13, 2017 | 7.649 | 7.655 | 7.638 | 7.649 | 239,943 | +0.03(+0.42%) |
Oct 12, 2017 | 7.600 | 7.634 | 7.595 | 7.617 | 358,181 | +0.01(+0.07%) |
Oct 11, 2017 | 7.589 | 7.617 | 7.585 | 7.611 | 310,262 | +0.04(+0.51%) |
Oct 10, 2017 | 7.567 | 7.595 | 7.563 | 7.573 | 519,478 | +0.02(+0.29%) |
Oct 09, 2017 | 7.501 | 7.565 | 7.501 | 7.551 | 381,323 | +0.05(+0.66%) |
Oct 06, 2017 | 7.506 | 7.523 | 7.501 | 7.501 | 193,487 | -0.02(-0.29%) |
Oct 05, 2017 | 7.501 | 7.534 | 7.481 | 7.523 | 311,231 | +0.01(+0.15%) |
Oct 04, 2017 | 7.501 | 7.517 | 7.440 | 7.512 | 272,838 | +0.00(+0.00%) |
Oct 03, 2017 | 7.473 | 7.528 | 7.473 | 7.512 | 352,297 | +0.03(+0.44%) |