Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 7.927 | 7.965 | 7.849 | 7.921 | 68,215 | -0.04(-0.49%) |
Nov 29, 2017 | 7.921 | 7.982 | 7.916 | 7.960 | 42,728 | +0.05(+0.63%) |
Nov 28, 2017 | 7.921 | 7.954 | 7.860 | 7.910 | 42,663 | -0.01(-0.07%) |
Nov 27, 2017 | 7.938 | 7.988 | 7.860 | 7.916 | 77,183 | +0.01(+0.07%) |
Nov 24, 2017 | 7.905 | 7.932 | 7.883 | 7.910 | 20,869 | +0.01(+0.07%) |
Nov 22, 2017 | 7.949 | 7.960 | 7.855 | 7.905 | 73,291 | -0.04(-0.49%) |
Nov 21, 2017 | 7.893 | 7.949 | 7.824 | 7.943 | 79,374 | +0.06(+0.77%) |
Nov 20, 2017 | 7.866 | 7.893 | 7.788 | 7.882 | 50,789 | +0.04(+0.49%) |
Nov 17, 2017 | 7.844 | 7.899 | 7.822 | 7.844 | 48,928 | -0.04(-0.56%) |
Nov 16, 2017 | 7.833 | 7.893 | 7.755 | 7.888 | 62,687 | +0.09(+1.14%) |
Nov 15, 2017 | 7.826 | 7.935 | 7.796 | 7.799 | 128,012 | -0.08(-1.03%) |
Nov 14, 2017 | 7.902 | 7.908 | 7.864 | 7.881 | 83,856 | -0.01(-0.14%) |
Nov 13, 2017 | 7.924 | 7.940 | 7.864 | 7.892 | 44,367 | -0.04(-0.55%) |
Nov 10, 2017 | 7.886 | 7.962 | 7.886 | 7.935 | 146,346 | +0.07(+0.83%) |
Nov 09, 2017 | 7.740 | 7.881 | 7.740 | 7.870 | 108,221 | +0.07(+0.90%) |
Nov 08, 2017 | 7.724 | 7.851 | 7.621 | 7.799 | 369,652 | +0.35(+4.65%) |
Nov 07, 2017 | 7.404 | 7.545 | 7.404 | 7.452 | 108,474 | +0.03(+0.36%) |
Nov 06, 2017 | 7.615 | 7.619 | 7.415 | 7.425 | 147,202 | -0.16(-2.07%) |
Nov 03, 2017 | 7.653 | 7.653 | 7.542 | 7.583 | 51,939 | -0.08(-1.06%) |
Nov 02, 2017 | 7.588 | 7.675 | 7.583 | 7.664 | 38,697 | +0.08(+1.00%) |
Nov 01, 2017 | 7.702 | 7.702 | 7.534 | 7.588 | 77,337 | -0.08(-1.06%) |
Oct 31, 2017 | 7.680 | 7.686 | 7.610 | 7.669 | 56,767 | +0.03(+0.43%) |
Oct 30, 2017 | 7.751 | 7.778 | 7.599 | 7.637 | 36,385 | -0.10(-1.26%) |
Oct 27, 2017 | 7.604 | 7.751 | 7.480 | 7.734 | 79,839 | +0.13(+1.71%) |
Oct 26, 2017 | 7.734 | 7.751 | 7.588 | 7.604 | 67,154 | -0.12(-1.54%) |
Oct 25, 2017 | 7.734 | 7.810 | 7.696 | 7.724 | 65,036 | -0.02(-0.21%) |
Oct 24, 2017 | 7.756 | 7.826 | 7.707 | 7.740 | 75,047 | +0.01(+0.14%) |
Oct 23, 2017 | 7.864 | 7.886 | 7.724 | 7.729 | 131,784 | -0.13(-1.66%) |
Oct 20, 2017 | 7.875 | 7.908 | 7.816 | 7.859 | 61,950 | +0.02(+0.28%) |
Oct 19, 2017 | 7.886 | 7.908 | 7.826 | 7.837 | 33,463 | -0.03(-0.41%) |
Oct 18, 2017 | 7.881 | 7.908 | 7.857 | 7.870 | 53,891 | -0.01(-0.07%) |
Oct 17, 2017 | 7.875 | 7.902 | 7.859 | 7.875 | 35,477 | +0.02(+0.21%) |
Oct 16, 2017 | 7.854 | 7.902 | 7.848 | 7.859 | 60,922 | +0.01(+0.14%) |
Oct 13, 2017 | 7.832 | 7.886 | 7.816 | 7.848 | 45,741 | -0.01(-0.07%) |
Oct 12, 2017 | 7.810 | 7.864 | 7.775 | 7.854 | 45,857 | +0.04(+0.56%) |
Oct 11, 2017 | 7.751 | 7.848 | 7.751 | 7.810 | 126,881 | +0.02(+0.28%) |
Oct 10, 2017 | 7.789 | 7.794 | 7.756 | 7.789 | 164,180 | +0.03(+0.35%) |
Oct 09, 2017 | 7.767 | 7.800 | 7.729 | 7.761 | 163,221 | +0.03(+0.35%) |
Oct 06, 2017 | 7.729 | 7.740 | 7.680 | 7.734 | 36,357 | +0.01(+0.07%) |
Oct 05, 2017 | 7.713 | 7.734 | 7.686 | 7.729 | 40,802 | +0.03(+0.42%) |
Oct 04, 2017 | 7.729 | 7.729 | 7.652 | 7.696 | 30,774 | -0.01(-0.07%) |
Oct 03, 2017 | 7.696 | 7.723 | 7.664 | 7.702 | 63,765 | +0.02(+0.21%) |
Oct 02, 2017 | 7.637 | 7.686 | 7.621 | 7.686 | 60,804 | +0.05(+0.64%) |
Sep 29, 2017 | 7.664 | 7.680 | 7.626 | 7.637 | 112,178 | -0.06(-0.77%) |
Sep 28, 2017 | 7.724 | 7.740 | 7.637 | 7.696 | 93,551 | -0.06(-0.77%) |
Sep 27, 2017 | 7.669 | 7.772 | 7.648 | 7.756 | 82,632 | +0.09(+1.20%) |
Sep 26, 2017 | 7.653 | 7.696 | 7.648 | 7.664 | 73,143 | -0.02(-0.28%) |
Sep 25, 2017 | 7.718 | 7.718 | 7.653 | 7.686 | 39,035 | -0.01(-0.14%) |
Sep 22, 2017 | 7.696 | 7.734 | 7.658 | 7.696 | 69,586 | +0.01(+0.07%) |
Sep 21, 2017 | 7.686 | 7.719 | 7.648 | 7.691 | 70,566 | +0.01(+0.14%) |
Sep 20, 2017 | 7.718 | 7.732 | 7.640 | 7.680 | 55,158 | -0.03(-0.35%) |
Sep 19, 2017 | 7.648 | 7.761 | 7.642 | 7.707 | 70,477 | +0.06(+0.78%) |
Sep 18, 2017 | 7.518 | 7.702 | 7.518 | 7.648 | 75,634 | +0.10(+1.36%) |
Sep 15, 2017 | 7.534 | 7.583 | 7.482 | 7.545 | 324,597 | +0.02(+0.29%) |
Sep 14, 2017 | 7.480 | 7.561 | 7.425 | 7.523 | 57,284 | +0.03(+0.36%) |
Sep 13, 2017 | 7.545 | 7.593 | 7.490 | 7.496 | 66,217 | -0.07(-0.86%) |
Sep 12, 2017 | 7.664 | 7.664 | 7.545 | 7.561 | 72,282 | -0.07(-0.85%) |
Sep 11, 2017 | 7.702 | 7.710 | 7.621 | 7.626 | 52,763 | -0.03(-0.42%) |
Sep 08, 2017 | 7.631 | 7.669 | 7.604 | 7.658 | 74,951 | +0.01(+0.14%) |
Sep 07, 2017 | 7.669 | 7.702 | 7.621 | 7.648 | 44,654 | +0.00(+0.00%) |
Sep 06, 2017 | 7.680 | 7.713 | 7.626 | 7.648 | 54,769 | -0.02(-0.21%) |
Sep 05, 2017 | 7.783 | 7.805 | 7.642 | 7.664 | 79,837 | -0.09(-1.12%) |