Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 7.702 | 7.702 | 7.524 | 7.553 | 24,087 | -0.11(-1.39%) |
Jan 30, 2018 | 7.745 | 7.766 | 7.635 | 7.660 | 12,422 | -0.06(-0.83%) |
Jan 29, 2018 | 7.759 | 7.902 | 7.645 | 7.724 | 48,134 | -0.13(-1.63%) |
Jan 26, 2018 | 7.759 | 7.866 | 7.631 | 7.852 | 67,473 | +0.10(+1.29%) |
Jan 25, 2018 | 7.752 | 7.823 | 7.660 | 7.752 | 87,796 | +0.02(+0.27%) |
Jan 24, 2018 | 7.660 | 7.752 | 7.618 | 7.731 | 66,172 | +0.04(+0.55%) |
Jan 23, 2018 | 7.576 | 7.710 | 7.576 | 7.689 | 24,876 | +0.06(+0.74%) |
Jan 22, 2018 | 7.484 | 7.703 | 7.364 | 7.632 | 84,331 | +0.09(+1.22%) |
Jan 19, 2018 | 7.576 | 7.625 | 7.500 | 7.541 | 27,164 | -0.03(-0.37%) |
Jan 18, 2018 | 7.498 | 7.653 | 7.498 | 7.569 | 28,588 | +0.06(+0.84%) |
Jan 17, 2018 | 7.541 | 7.653 | 7.470 | 7.505 | 89,774 | -0.07(-0.93%) |
Jan 16, 2018 | 7.541 | 7.682 | 7.541 | 7.576 | 48,055 | -0.03(-0.37%) |
Jan 12, 2018 | 7.604 | 7.604 | 7.604 | 0 | +0.02(+0.28%) | |
Jan 11, 2018 | 7.639 | 7.752 | 7.576 | 7.583 | 35,187 | -0.06(-0.74%) |
Jan 10, 2018 | 7.548 | 7.731 | 7.520 | 7.639 | 40,743 | +0.04(+0.46%) |
Jan 09, 2018 | 7.576 | 7.611 | 7.520 | 7.604 | 61,680 | +0.04(+0.47%) |
Jan 08, 2018 | 7.576 | 7.597 | 7.512 | 7.569 | 76,644 | +0.02(+0.28%) |
Jan 05, 2018 | 7.710 | 7.724 | 7.548 | 7.548 | 81,981 | -0.20(-2.55%) |
Jan 04, 2018 | 7.618 | 7.752 | 7.618 | 7.745 | 39,106 | +0.11(+1.48%) |
Jan 03, 2018 | 7.590 | 7.675 | 7.555 | 7.632 | 27,553 | +0.09(+1.22%) |
Jan 02, 2018 | 7.534 | 7.675 | 7.534 | 7.541 | 32,852 | -0.04(-0.47%) |
Dec 29, 2017 | 7.576 | 7.576 | 7.576 | 0 | +0.08(+1.03%) | |
Dec 28, 2017 | 7.463 | 7.548 | 7.438 | 7.498 | 86,497 | +0.04(+0.57%) |
Dec 27, 2017 | 7.463 | 7.470 | 7.394 | 7.456 | 29,760 | -0.01(-0.19%) |
Dec 26, 2017 | 7.463 | 7.484 | 7.445 | 7.470 | 41,502 | -0.01(-0.19%) |
Dec 22, 2017 | 7.428 | 7.484 | 7.379 | 7.484 | 32,759 | +0.05(+0.66%) |
Dec 21, 2017 | 7.435 | 7.463 | 7.336 | 7.435 | 42,535 | +0.00(+0.00%) |
Dec 20, 2017 | 7.470 | 7.484 | 7.364 | 7.435 | 63,222 | -0.04(-0.47%) |
Dec 19, 2017 | 7.400 | 7.484 | 7.368 | 7.470 | 29,203 | +0.06(+0.86%) |
Dec 18, 2017 | 7.357 | 7.477 | 7.343 | 7.407 | 65,611 | +0.01(+0.10%) |
Dec 15, 2017 | 7.435 | 7.456 | 7.356 | 7.400 | 53,048 | -0.04(-0.47%) |
Dec 14, 2017 | 7.364 | 7.442 | 7.266 | 7.435 | 33,598 | +0.07(+0.96%) |
Dec 13, 2017 | 7.364 | 7.435 | 7.329 | 7.364 | 54,098 | +0.06(+0.77%) |
Dec 12, 2017 | 7.336 | 7.456 | 7.280 | 7.308 | 90,993 | -0.05(-0.72%) |
Dec 11, 2017 | 7.400 | 7.449 | 7.329 | 7.361 | 43,749 | -0.00(-0.05%) |
Dec 08, 2017 | 7.364 | 7.484 | 7.343 | 7.364 | 75,161 | +0.03(+0.38%) |
Dec 07, 2017 | 7.477 | 7.484 | 7.329 | 7.336 | 83,844 | -0.15(-1.98%) |
Dec 06, 2017 | 7.435 | 7.505 | 7.364 | 7.484 | 55,476 | +0.04(+0.57%) |
Dec 05, 2017 | 7.259 | 7.456 | 7.224 | 7.442 | 34,150 | +0.19(+2.62%) |
Dec 04, 2017 | 7.252 | 7.315 | 7.252 | 7.252 | 69,355 | +0.06(+0.88%) |
Dec 01, 2017 | 7.336 | 7.470 | 7.188 | 7.188 | 72,319 | -0.08(-1.16%) |
Nov 30, 2017 | 7.336 | 7.484 | 7.273 | 7.273 | 31,707 | -0.11(-1.43%) |
Nov 29, 2017 | 7.350 | 7.470 | 7.273 | 7.379 | 120,085 | -0.11(-1.41%) |
Nov 28, 2017 | 7.421 | 7.491 | 7.350 | 7.484 | 48,936 | -0.02(-0.28%) |
Nov 27, 2017 | 7.357 | 7.505 | 7.322 | 7.505 | 58,654 | +0.06(+0.76%) |
Nov 24, 2017 | 7.414 | 7.449 | 7.236 | 7.449 | 18,990 | +0.04(+0.48%) |
Nov 22, 2017 | 7.364 | 7.449 | 7.324 | 7.414 | 54,475 | +0.00(+0.00%) |
Nov 21, 2017 | 7.322 | 7.442 | 7.239 | 7.414 | 41,188 | +0.09(+1.25%) |
Nov 20, 2017 | 7.259 | 7.435 | 7.195 | 7.322 | 61,590 | -0.02(-0.29%) |
Nov 17, 2017 | 7.414 | 7.414 | 7.202 | 7.343 | 84,517 | -0.15(-1.98%) |
Nov 16, 2017 | 7.435 | 7.513 | 7.252 | 7.491 | 22,678 | -0.02(-0.28%) |
Nov 15, 2017 | 7.329 | 7.527 | 7.281 | 7.512 | 69,954 | +0.17(+2.30%) |
Nov 14, 2017 | 7.301 | 7.343 | 7.248 | 7.343 | 73,649 | +0.08(+1.07%) |
Nov 13, 2017 | 7.224 | 7.315 | 7.224 | 7.266 | 52,628 | +0.01(+0.10%) |
Nov 10, 2017 | 7.259 | 7.315 | 7.097 | 7.259 | 236,795 | +0.03(+0.39%) |
Nov 09, 2017 | 7.167 | 7.343 | 7.118 | 7.231 | 72,205 | -0.06(-0.77%) |
Nov 08, 2017 | 7.364 | 7.398 | 7.188 | 7.287 | 44,710 | -0.16(-2.08%) |
Nov 07, 2017 | 7.346 | 7.514 | 7.346 | 7.442 | 27,098 | -0.01(-0.19%) |
Nov 06, 2017 | 7.343 | 7.569 | 7.233 | 7.456 | 150,463 | +0.05(+0.67%) |
Nov 03, 2017 | 7.608 | 7.613 | 7.400 | 7.407 | 64,515 | -0.18(-2.41%) |
Nov 02, 2017 | 7.682 | 7.780 | 7.576 | 7.590 | 26,859 | -0.13(-1.73%) |