Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 7.139 | 7.139 | 7.139 | 0 | -0.09(-1.23%) | |
Dec 28, 2017 | 7.094 | 7.228 | 6.961 | 7.228 | 294,371 | +0.18(+2.53%) |
Dec 27, 2017 | 6.961 | 7.094 | 6.871 | 7.050 | 203,326 | +0.09(+1.28%) |
Dec 26, 2017 | 7.139 | 7.139 | 6.894 | 6.961 | 368,521 | -0.18(-2.50%) |
Dec 22, 2017 | 7.139 | 7.184 | 7.094 | 7.139 | 129,260 | +0.04(+0.63%) |
Dec 21, 2017 | 7.094 | 7.184 | 7.005 | 7.094 | 215,589 | +0.04(+0.63%) |
Dec 20, 2017 | 7.094 | 7.184 | 6.961 | 7.050 | 124,063 | -0.04(-0.63%) |
Dec 19, 2017 | 7.094 | 7.228 | 6.961 | 7.094 | 480,705 | -0.04(-0.63%) |
Dec 18, 2017 | 7.228 | 7.451 | 7.050 | 7.139 | 495,132 | -0.04(-0.62%) |
Dec 15, 2017 | 7.050 | 7.228 | 7.005 | 7.184 | 317,496 | +0.13(+1.90%) |
Dec 14, 2017 | 7.050 | 7.139 | 6.871 | 7.050 | 334,732 | +0.00(+0.00%) |
Dec 13, 2017 | 6.961 | 7.139 | 6.938 | 7.050 | 353,123 | +0.09(+1.28%) |
Dec 12, 2017 | 6.916 | 7.050 | 6.916 | 6.961 | 210,647 | +0.04(+0.65%) |
Dec 11, 2017 | 6.961 | 7.005 | 6.871 | 6.916 | 154,790 | +0.00(+0.00%) |
Dec 08, 2017 | 7.005 | 7.050 | 6.804 | 6.916 | 569,348 | +0.00(+0.00%) |
Dec 07, 2017 | 6.782 | 7.005 | 6.738 | 631,637 | +0.00(+0.00%) | |
Dec 06, 2017 | 6.782 | 6.961 | 6.738 | 6.871 | 536,403 | +0.09(+1.32%) |
Dec 05, 2017 | 7.050 | 7.139 | 6.782 | 6.782 | 630,336 | -0.27(-3.80%) |
Dec 04, 2017 | 7.139 | 7.139 | 7.050 | 7.050 | 575,621 | -0.04(-0.63%) |
Dec 01, 2017 | 7.094 | 7.228 | 7.050 | 7.094 | 477,754 | +0.00(+0.00%) |
Nov 30, 2017 | 7.273 | 7.273 | 7.094 | 7.094 | 559,640 | -0.13(-1.85%) |
Nov 29, 2017 | 7.184 | 7.318 | 7.094 | 7.228 | 620,737 | +0.04(+0.62%) |
Nov 28, 2017 | 7.228 | 7.496 | 7.139 | 7.184 | 3,475,669 | -0.67(-8.52%) |
Nov 27, 2017 | 7.987 | 7.987 | 7.675 | 7.853 | 137,663 | -0.09(-1.12%) |
Nov 24, 2017 | 7.630 | 8.031 | 7.585 | 7.942 | 180,057 | +0.36(+4.71%) |
Nov 22, 2017 | 7.585 | 7.808 | 7.518 | 7.585 | 185,471 | +0.00(+0.00%) |
Nov 21, 2017 | 7.675 | 7.675 | 7.407 | 7.585 | 122,532 | -0.09(-1.16%) |
Nov 20, 2017 | 7.675 | 7.786 | 7.541 | 7.675 | 142,645 | -0.04(-0.58%) |
Nov 17, 2017 | 7.318 | 7.719 | 7.318 | 7.719 | 158,853 | +0.31(+4.22%) |
Nov 16, 2017 | 7.362 | 7.451 | 7.318 | 7.407 | 83,734 | +0.04(+0.61%) |
Nov 15, 2017 | 7.228 | 7.451 | 7.184 | 7.362 | 284,489 | +0.04(+0.61%) |
Nov 14, 2017 | 7.318 | 7.407 | 7.139 | 7.318 | 82,660 | -0.09(-1.20%) |
Nov 13, 2017 | 7.675 | 7.853 | 7.407 | 7.407 | 137,205 | -0.27(-3.49%) |
Nov 10, 2017 | 7.675 | 7.808 | 7.585 | 7.675 | 66,067 | +0.00(+0.00%) |
Nov 09, 2017 | 7.630 | 7.853 | 7.541 | 7.675 | 61,682 | -0.04(-0.58%) |
Nov 08, 2017 | 7.630 | 7.831 | 7.496 | 7.719 | 129,397 | +0.13(+1.76%) |
Nov 07, 2017 | 7.585 | 7.652 | 7.407 | 7.585 | 178,439 | +0.09(+1.19%) |
Nov 06, 2017 | 7.407 | 7.585 | 7.385 | 7.496 | 164,891 | +0.09(+1.20%) |
Nov 03, 2017 | 7.808 | 7.853 | 7.318 | 7.407 | 202,291 | -0.40(-5.14%) |
Nov 02, 2017 | 7.585 | 7.875 | 7.585 | 7.808 | 151,716 | +0.22(+2.94%) |
Nov 01, 2017 | 7.585 | 7.652 | 7.407 | 7.585 | 121,350 | +0.18(+2.41%) |
Oct 31, 2017 | 7.585 | 7.585 | 7.273 | 7.407 | 215,106 | -0.09(-1.19%) |
Oct 30, 2017 | 7.675 | 7.834 | 7.429 | 7.496 | 126,278 | -0.22(-2.89%) |
Oct 27, 2017 | 7.362 | 7.719 | 7.362 | 7.719 | 76,451 | +0.31(+4.22%) |
Oct 26, 2017 | 7.496 | 7.585 | 7.362 | 7.407 | 100,196 | +0.00(+0.00%) |
Oct 25, 2017 | 7.585 | 7.675 | 7.318 | 7.407 | 180,829 | -0.18(-2.35%) |
Oct 24, 2017 | 7.719 | 7.719 | 7.496 | 7.585 | 116,033 | -0.04(-0.58%) |
Oct 23, 2017 | 7.675 | 7.719 | 7.550 | 7.630 | 90,489 | +0.00(+0.00%) |
Oct 20, 2017 | 7.541 | 7.764 | 7.501 | 7.630 | 130,204 | +0.13(+1.79%) |
Oct 19, 2017 | 7.496 | 7.585 | 7.407 | 7.496 | 125,427 | -0.04(-0.59%) |
Oct 18, 2017 | 7.764 | 7.831 | 7.496 | 7.541 | 156,202 | -0.22(-2.87%) |
Oct 17, 2017 | 7.942 | 8.009 | 7.585 | 7.764 | 231,518 | -0.22(-2.79%) |
Oct 16, 2017 | 7.987 | 8.031 | 7.942 | 7.987 | 108,812 | +0.04(+0.56%) |
Oct 13, 2017 | 7.987 | 8.076 | 7.942 | 7.942 | 181,114 | -0.04(-0.56%) |
Oct 12, 2017 | 7.987 | 8.031 | 7.898 | 7.987 | 83,071 | +0.00(+0.00%) |
Oct 11, 2017 | 7.942 | 8.031 | 7.853 | 7.987 | 168,338 | +0.00(+0.00%) |
Oct 10, 2017 | 7.942 | 8.031 | 7.875 | 7.987 | 190,511 | +0.13(+1.70%) |
Oct 09, 2017 | 7.898 | 7.942 | 7.768 | 7.853 | 210,280 | -0.09(-1.12%) |
Oct 06, 2017 | 7.987 | 8.031 | 7.853 | 7.942 | 201,848 | -0.04(-0.56%) |
Oct 05, 2017 | 7.853 | 8.031 | 7.831 | 7.987 | 275,241 | +0.18(+2.29%) |
Oct 04, 2017 | 7.853 | 8.031 | 7.697 | 7.808 | 260,927 | -0.09(-1.13%) |
Oct 03, 2017 | 7.630 | 7.942 | 7.541 | 7.898 | 363,937 | +0.31(+4.12%) |