Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 7.924 | 7.962 | 7.846 | 7.918 | 68,242 | -0.04(-0.49%) |
Nov 29, 2017 | 7.918 | 7.979 | 7.912 | 7.957 | 42,745 | +0.05(+0.63%) |
Nov 28, 2017 | 7.918 | 7.951 | 7.857 | 7.907 | 42,680 | -0.01(-0.07%) |
Nov 27, 2017 | 7.935 | 7.984 | 7.857 | 7.912 | 77,214 | +0.01(+0.07%) |
Nov 24, 2017 | 7.901 | 7.929 | 7.880 | 7.907 | 20,877 | +0.01(+0.07%) |
Nov 22, 2017 | 7.946 | 7.957 | 7.852 | 7.901 | 73,321 | -0.04(-0.49%) |
Nov 21, 2017 | 7.890 | 7.946 | 7.821 | 7.940 | 79,406 | +0.06(+0.77%) |
Nov 20, 2017 | 7.863 | 7.890 | 7.785 | 7.879 | 50,809 | +0.04(+0.49%) |
Nov 17, 2017 | 7.841 | 7.896 | 7.818 | 7.841 | 48,948 | -0.04(-0.56%) |
Nov 16, 2017 | 7.829 | 7.890 | 7.752 | 7.885 | 62,712 | +0.09(+1.14%) |
Nov 15, 2017 | 7.823 | 7.932 | 7.793 | 7.796 | 128,064 | -0.08(-1.03%) |
Nov 14, 2017 | 7.899 | 7.905 | 7.861 | 7.878 | 83,889 | -0.01(-0.14%) |
Nov 13, 2017 | 7.921 | 7.937 | 7.861 | 7.888 | 44,384 | -0.04(-0.55%) |
Nov 10, 2017 | 7.883 | 7.959 | 7.883 | 7.932 | 146,405 | +0.07(+0.83%) |
Nov 09, 2017 | 7.737 | 7.878 | 7.737 | 7.867 | 108,264 | +0.07(+0.90%) |
Nov 08, 2017 | 7.720 | 7.848 | 7.617 | 7.796 | 369,801 | +0.35(+4.65%) |
Nov 07, 2017 | 7.401 | 7.542 | 7.401 | 7.450 | 108,517 | +0.03(+0.36%) |
Nov 06, 2017 | 7.612 | 7.616 | 7.412 | 7.422 | 147,261 | -0.16(-2.07%) |
Nov 03, 2017 | 7.650 | 7.650 | 7.539 | 7.580 | 51,959 | -0.08(-1.06%) |
Nov 02, 2017 | 7.585 | 7.672 | 7.580 | 7.661 | 38,712 | +0.08(+1.00%) |
Nov 01, 2017 | 7.699 | 7.699 | 7.531 | 7.585 | 77,368 | -0.08(-1.06%) |
Oct 31, 2017 | 7.677 | 7.682 | 7.607 | 7.666 | 56,790 | +0.03(+0.43%) |
Oct 30, 2017 | 7.747 | 7.775 | 7.596 | 7.634 | 36,400 | -0.10(-1.26%) |
Oct 27, 2017 | 7.601 | 7.747 | 7.477 | 7.731 | 79,871 | +0.13(+1.71%) |
Oct 26, 2017 | 7.731 | 7.747 | 7.585 | 7.601 | 67,181 | -0.12(-1.54%) |
Oct 25, 2017 | 7.731 | 7.807 | 7.693 | 7.720 | 65,062 | -0.02(-0.21%) |
Oct 24, 2017 | 7.753 | 7.823 | 7.704 | 7.737 | 75,078 | +0.01(+0.14%) |
Oct 23, 2017 | 7.861 | 7.883 | 7.720 | 7.726 | 131,836 | -0.13(-1.66%) |
Oct 20, 2017 | 7.872 | 7.905 | 7.813 | 7.856 | 61,975 | +0.02(+0.28%) |
Oct 19, 2017 | 7.883 | 7.905 | 7.823 | 7.834 | 33,476 | -0.03(-0.41%) |
Oct 18, 2017 | 7.878 | 7.905 | 7.853 | 7.867 | 53,912 | -0.01(-0.07%) |
Oct 17, 2017 | 7.872 | 7.899 | 7.856 | 7.872 | 35,492 | +0.02(+0.21%) |
Oct 16, 2017 | 7.850 | 7.899 | 7.845 | 7.856 | 60,946 | +0.01(+0.14%) |
Oct 13, 2017 | 7.829 | 7.883 | 7.813 | 7.845 | 45,760 | -0.01(-0.07%) |
Oct 12, 2017 | 7.807 | 7.861 | 7.772 | 7.850 | 45,876 | +0.04(+0.56%) |
Oct 11, 2017 | 7.747 | 7.845 | 7.747 | 7.807 | 126,932 | +0.02(+0.28%) |
Oct 10, 2017 | 7.785 | 7.791 | 7.753 | 7.785 | 164,246 | +0.03(+0.35%) |
Oct 09, 2017 | 7.764 | 7.797 | 7.726 | 7.758 | 163,286 | +0.03(+0.35%) |
Oct 06, 2017 | 7.726 | 7.737 | 7.677 | 7.731 | 36,372 | +0.01(+0.07%) |
Oct 05, 2017 | 7.710 | 7.731 | 7.682 | 7.726 | 40,818 | +0.03(+0.42%) |
Oct 04, 2017 | 7.726 | 7.726 | 7.649 | 7.693 | 30,787 | -0.01(-0.07%) |
Oct 03, 2017 | 7.693 | 7.720 | 7.661 | 7.699 | 63,791 | +0.02(+0.21%) |
Oct 02, 2017 | 7.634 | 7.682 | 7.617 | 7.682 | 60,828 | +0.05(+0.64%) |
Sep 29, 2017 | 7.661 | 7.677 | 7.623 | 7.634 | 112,223 | -0.06(-0.77%) |
Sep 28, 2017 | 7.720 | 7.737 | 7.634 | 7.693 | 93,589 | -0.06(-0.77%) |
Sep 27, 2017 | 7.666 | 7.769 | 7.645 | 7.753 | 82,665 | +0.09(+1.20%) |
Sep 26, 2017 | 7.650 | 7.693 | 7.645 | 7.661 | 73,173 | -0.02(-0.28%) |
Sep 25, 2017 | 7.715 | 7.715 | 7.650 | 7.682 | 39,050 | -0.01(-0.14%) |
Sep 22, 2017 | 7.693 | 7.731 | 7.655 | 7.693 | 69,614 | +0.01(+0.07%) |
Sep 21, 2017 | 7.682 | 7.716 | 7.645 | 7.688 | 70,594 | +0.01(+0.14%) |
Sep 20, 2017 | 7.715 | 7.729 | 7.637 | 7.677 | 55,180 | -0.03(-0.35%) |
Sep 19, 2017 | 7.645 | 7.758 | 7.639 | 7.704 | 70,506 | +0.06(+0.78%) |
Sep 18, 2017 | 7.515 | 7.699 | 7.515 | 7.645 | 75,664 | +0.10(+1.36%) |
Sep 15, 2017 | 7.531 | 7.580 | 7.479 | 7.542 | 324,727 | +0.02(+0.29%) |
Sep 14, 2017 | 7.477 | 7.558 | 7.422 | 7.520 | 57,307 | +0.03(+0.36%) |
Sep 13, 2017 | 7.542 | 7.590 | 7.487 | 7.493 | 66,244 | -0.07(-0.86%) |
Sep 12, 2017 | 7.661 | 7.661 | 7.542 | 7.558 | 72,311 | -0.07(-0.85%) |
Sep 11, 2017 | 7.699 | 7.707 | 7.617 | 7.623 | 52,784 | -0.03(-0.42%) |
Sep 08, 2017 | 7.628 | 7.666 | 7.601 | 7.655 | 74,982 | +0.01(+0.14%) |
Sep 07, 2017 | 7.666 | 7.699 | 7.617 | 7.645 | 44,672 | +0.00(+0.00%) |
Sep 06, 2017 | 7.677 | 7.710 | 7.623 | 7.645 | 54,791 | -0.02(-0.21%) |
Sep 05, 2017 | 7.780 | 7.802 | 7.639 | 7.661 | 79,869 | -0.09(-1.12%) |