Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 7.452 | 7.528 | 7.419 | 7.468 | 726,715 | +0.04(+0.51%) |
Jan 30, 2018 | 7.462 | 7.462 | 7.392 | 7.430 | 491,658 | -0.04(-0.51%) |
Jan 29, 2018 | 7.522 | 7.522 | 7.441 | 7.468 | 447,814 | -0.05(-0.72%) |
Jan 26, 2018 | 7.561 | 7.561 | 7.483 | 7.522 | 321,054 | -0.02(-0.29%) |
Jan 25, 2018 | 7.533 | 7.561 | 7.499 | 7.544 | 373,882 | +0.05(+0.73%) |
Jan 24, 2018 | 7.555 | 7.555 | 7.473 | 7.490 | 269,220 | -0.04(-0.51%) |
Jan 23, 2018 | 7.511 | 7.571 | 7.452 | 7.528 | 514,778 | +0.03(+0.44%) |
Jan 22, 2018 | 7.452 | 7.506 | 7.446 | 7.495 | 385,542 | +0.04(+0.58%) |
Jan 19, 2018 | 7.381 | 7.452 | 7.381 | 7.452 | 407,601 | +0.08(+1.11%) |
Jan 18, 2018 | 7.370 | 7.413 | 7.359 | 7.370 | 419,927 | -0.02(-0.29%) |
Jan 17, 2018 | 7.354 | 7.419 | 7.354 | 7.392 | 336,447 | +0.06(+0.85%) |
Jan 16, 2018 | 7.416 | 7.448 | 7.326 | 7.329 | 481,110 | -0.07(-0.95%) |
Jan 12, 2018 | 7.399 | 7.399 | 7.399 | 0 | +0.03(+0.44%) | |
Jan 11, 2018 | 7.318 | 7.372 | 7.302 | 7.367 | 388,025 | +0.05(+0.67%) |
Jan 10, 2018 | 7.280 | 7.318 | 501,737 | -0.03(-0.44%) | ||
Jan 09, 2018 | 7.389 | 7.399 | 7.334 | 7.351 | 566,937 | -0.02(-0.29%) |
Jan 08, 2018 | 7.394 | 7.426 | 7.340 | 7.372 | 464,202 | +0.00(+0.00%) |
Jan 05, 2018 | 7.383 | 7.399 | 7.329 | 7.372 | 752,229 | +0.01(+0.07%) |
Jan 04, 2018 | 7.351 | 7.394 | 7.345 | 7.367 | 552,176 | +0.02(+0.22%) |
Jan 03, 2018 | 7.432 | 7.448 | 7.329 | 7.351 | 936,397 | -0.08(-1.09%) |
Jan 02, 2018 | 7.464 | 7.486 | 7.416 | 7.432 | 351,143 | +0.01(+0.15%) |
Dec 29, 2017 | 7.421 | 7.421 | 7.421 | 0 | -0.04(-0.58%) | |
Dec 28, 2017 | 7.421 | 7.497 | 7.416 | 7.464 | 547,737 | +0.04(+0.51%) |
Dec 27, 2017 | 7.497 | 7.497 | 7.383 | 7.426 | 688,042 | -0.03(-0.44%) |
Dec 26, 2017 | 7.524 | 7.524 | 7.453 | 7.459 | 313,871 | -0.05(-0.65%) |
Dec 22, 2017 | 7.524 | 7.540 | 7.486 | 7.508 | 331,716 | -0.01(-0.18%) |
Dec 21, 2017 | 7.521 | 7.543 | 7.494 | 7.521 | 342,029 | +0.04(+0.50%) |
Dec 20, 2017 | 7.451 | 7.521 | 7.451 | 7.483 | 356,843 | +0.04(+0.50%) |
Dec 19, 2017 | 7.526 | 7.537 | 7.435 | 7.446 | 463,530 | -0.06(-0.86%) |
Dec 18, 2017 | 7.537 | 7.591 | 7.494 | 7.510 | 344,658 | -0.01(-0.07%) |
Dec 15, 2017 | 7.510 | 7.559 | 7.473 | 7.516 | 501,194 | +0.01(+0.14%) |
Dec 14, 2017 | 7.516 | 7.548 | 7.494 | 7.505 | 418,751 | +0.01(+0.07%) |
Dec 13, 2017 | 7.526 | 7.526 | 7.473 | 7.500 | 302,474 | +0.01(+0.07%) |
Dec 12, 2017 | 7.526 | 7.548 | 7.483 | 7.494 | 360,387 | -0.04(-0.50%) |
Dec 11, 2017 | 7.521 | 7.553 | 7.505 | 7.532 | 270,369 | +0.01(+0.14%) |
Dec 08, 2017 | 7.521 | 7.521 | 7.483 | 7.521 | 327,491 | +0.03(+0.36%) |
Dec 07, 2017 | 7.462 | 7.521 | 7.462 | 7.494 | 327,564 | +0.03(+0.43%) |
Dec 06, 2017 | 7.451 | 7.500 | 7.446 | 7.462 | 268,067 | +0.02(+0.22%) |
Dec 05, 2017 | 7.424 | 7.489 | 7.419 | 7.446 | 511,464 | +0.02(+0.22%) |
Dec 04, 2017 | 7.494 | 7.543 | 7.397 | 7.430 | 627,838 | -0.01(-0.07%) |
Dec 01, 2017 | 7.483 | 7.537 | 7.333 | 7.435 | 833,208 | -0.08(-1.07%) |
Nov 30, 2017 | 7.575 | 7.575 | 7.457 | 7.516 | 354,950 | -0.02(-0.21%) |
Nov 29, 2017 | 7.553 | 7.559 | 7.478 | 7.532 | 415,266 | +0.00(+0.00%) |
Nov 28, 2017 | 7.516 | 7.564 | 7.473 | 7.532 | 377,475 | +0.02(+0.21%) |
Nov 27, 2017 | 7.559 | 7.585 | 7.486 | 7.516 | 476,163 | -0.09(-1.13%) |
Nov 24, 2017 | 7.618 | 7.650 | 7.596 | 7.602 | 192,782 | +0.02(+0.21%) |
Nov 22, 2017 | 7.602 | 7.693 | 7.575 | 7.585 | 1,098,237 | -0.03(-0.35%) |
Nov 21, 2017 | 7.559 | 7.612 | 7.532 | 7.612 | 915,895 | +0.06(+0.78%) |
Nov 20, 2017 | 7.537 | 7.564 | 7.475 | 7.553 | 822,059 | +0.04(+0.50%) |
Nov 17, 2017 | 7.397 | 7.516 | 7.394 | 7.516 | 476,154 | +0.10(+1.30%) |
Nov 16, 2017 | 7.365 | 7.473 | 7.365 | 7.419 | 542,405 | +0.07(+0.99%) |
Nov 15, 2017 | 7.357 | 7.426 | 7.320 | 7.346 | 826,685 | -0.06(-0.86%) |
Nov 14, 2017 | 7.416 | 7.440 | 7.389 | 7.410 | 517,870 | -0.01(-0.07%) |
Nov 13, 2017 | 7.453 | 7.458 | 7.405 | 7.416 | 505,145 | -0.03(-0.43%) |
Nov 10, 2017 | 7.469 | 7.480 | 7.421 | 7.448 | 274,521 | -0.02(-0.21%) |
Nov 09, 2017 | 7.496 | 7.496 | 7.416 | 7.464 | 625,489 | -0.02(-0.21%) |
Nov 08, 2017 | 7.389 | 7.496 | 7.389 | 7.480 | 636,660 | +0.09(+1.23%) |
Nov 07, 2017 | 7.405 | 7.410 | 7.373 | 7.389 | 431,491 | +0.00(+0.00%) |
Nov 06, 2017 | 7.341 | 7.389 | 7.341 | 7.389 | 443,929 | +0.04(+0.51%) |
Nov 03, 2017 | 7.368 | 7.410 | 7.336 | 7.352 | 681,233 | -0.03(-0.36%) |
Nov 02, 2017 | 7.389 | 7.426 | 7.320 | 7.378 | 604,515 | -0.02(-0.22%) |