Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 7.200 | 7.270 | 7.140 | 7.200 | 10,780 | -0.01(-0.14%) |
Jan 30, 2018 | 7.190 | 7.260 | 7.190 | 7.210 | 10,908 | +0.00(+0.00%) |
Jan 29, 2018 | 7.215 | 7.350 | 7.190 | 7.210 | 10,090 | +0.02(+0.28%) |
Jan 26, 2018 | 7.120 | 7.320 | 7.120 | 7.190 | 21,039 | -0.03(-0.42%) |
Jan 25, 2018 | 7.260 | 7.400 | 7.200 | 7.220 | 11,511 | -0.08(-1.10%) |
Jan 24, 2018 | 7.200 | 7.420 | 7.100 | 7.300 | 46,794 | +0.13(+1.81%) |
Jan 23, 2018 | 7.360 | 7.418 | 7.130 | 7.170 | 54,645 | -0.23(-3.11%) |
Jan 22, 2018 | 7.400 | 7.440 | 7.285 | 7.400 | 17,968 | +0.05(+0.68%) |
Jan 19, 2018 | 7.300 | 7.400 | 7.300 | 7.350 | 5,359 | +0.09(+1.24%) |
Jan 18, 2018 | 7.200 | 7.300 | 7.135 | 7.260 | 5,369 | +0.13(+1.82%) |
Jan 17, 2018 | 7.220 | 7.330 | 7.130 | 7.130 | 11,020 | +0.02(+0.28%) |
Jan 16, 2018 | 7.499 | 7.499 | 7.110 | 7.110 | 19,986 | -0.23(-3.13%) |
Jan 12, 2018 | 7.340 | 7.340 | 7.340 | 0 | -0.10(-1.34%) | |
Jan 11, 2018 | 7.670 | 7.780 | 7.310 | 7.440 | 19,802 | -0.15(-1.98%) |
Jan 10, 2018 | 7.450 | 7.670 | 7.280 | 7.590 | 35,724 | +0.14(+1.88%) |
Jan 09, 2018 | 7.450 | 7.490 | 7.430 | 7.450 | 8,775 | +0.02(+0.27%) |
Jan 08, 2018 | 7.500 | 7.545 | 7.400 | 7.430 | 12,112 | -0.07(-0.93%) |
Jan 05, 2018 | 7.460 | 7.559 | 7.460 | 7.500 | 15,375 | +0.04(+0.54%) |
Jan 04, 2018 | 7.390 | 7.510 | 7.310 | 7.460 | 30,633 | +0.15(+2.05%) |
Jan 03, 2018 | 7.200 | 7.530 | 7.134 | 7.310 | 70,465 | +0.10(+1.39%) |
Jan 02, 2018 | 7.120 | 7.266 | 7.120 | 7.210 | 21,270 | +0.19(+2.71%) |
Dec 29, 2017 | 7.020 | 7.020 | 7.020 | 0 | -0.01(-0.14%) | |
Dec 28, 2017 | 7.250 | 7.251 | 7.030 | 7.030 | 122,160 | -0.25(-3.43%) |
Dec 27, 2017 | 7.230 | 7.280 | 7.220 | 7.280 | 19,736 | +0.02(+0.28%) |
Dec 26, 2017 | 7.260 | 7.280 | 7.200 | 7.260 | 16,855 | +0.02(+0.28%) |
Dec 22, 2017 | 7.280 | 7.290 | 7.200 | 7.240 | 20,056 | -0.04(-0.55%) |
Dec 21, 2017 | 7.230 | 7.355 | 7.200 | 7.280 | 72,850 | +0.02(+0.28%) |
Dec 20, 2017 | 7.330 | 7.340 | 7.220 | 7.260 | 41,611 | -0.13(-1.76%) |
Dec 19, 2017 | 7.320 | 7.390 | 7.235 | 7.390 | 20,387 | +0.07(+0.96%) |
Dec 18, 2017 | 7.360 | 7.454 | 7.251 | 7.320 | 23,205 | -0.02(-0.27%) |
Dec 15, 2017 | 7.360 | 7.360 | 7.260 | 7.340 | 8,135 | -0.03(-0.41%) |
Dec 14, 2017 | 7.350 | 7.500 | 7.350 | 7.370 | 10,462 | +0.02(+0.27%) |
Dec 13, 2017 | 7.240 | 7.390 | 7.240 | 7.350 | 8,462 | +0.25(+3.52%) |
Dec 12, 2017 | 7.330 | 7.390 | 7.100 | 7.100 | 7,899 | -0.30(-4.05%) |
Dec 11, 2017 | 7.280 | 7.400 | 7.200 | 7.400 | 23,115 | +0.10(+1.37%) |
Dec 08, 2017 | 7.470 | 7.470 | 7.300 | 7.300 | 22,371 | -0.12(-1.62%) |
Dec 07, 2017 | 7.370 | 7.579 | 7.370 | 7.420 | 10,364 | +0.05(+0.68%) |
Dec 06, 2017 | 7.670 | 7.670 | 7.360 | 7.370 | 20,461 | -0.29(-3.79%) |
Dec 05, 2017 | 7.530 | 7.670 | 7.510 | 7.660 | 23,379 | +0.20(+2.68%) |
Dec 04, 2017 | 7.350 | 7.630 | 7.250 | 7.460 | 29,262 | +0.02(+0.27%) |
Dec 01, 2017 | 7.400 | 7.510 | 7.400 | 7.440 | 12,955 | -0.07(-0.93%) |
Nov 30, 2017 | 7.580 | 7.864 | 7.384 | 7.510 | 30,970 | -0.24(-3.10%) |
Nov 29, 2017 | 7.700 | 7.750 | 7.629 | 7.750 | 10,028 | +0.01(+0.13%) |
Nov 28, 2017 | 7.770 | 7.770 | 7.620 | 7.740 | 20,503 | -0.03(-0.39%) |
Nov 27, 2017 | 7.780 | 7.910 | 7.760 | 7.770 | 6,375 | -0.02(-0.19%) |
Nov 24, 2017 | 7.870 | 7.870 | 7.680 | 7.785 | 11,532 | -0.08(-1.08%) |
Nov 22, 2017 | 7.990 | 8.000 | 7.810 | 7.870 | 10,865 | -0.04(-0.51%) |
Nov 21, 2017 | 7.950 | 8.130 | 7.830 | 7.910 | 47,560 | -0.04(-0.50%) |
Nov 20, 2017 | 8.050 | 8.220 | 7.720 | 7.950 | 13,114 | +0.04(+0.51%) |
Nov 17, 2017 | 8.180 | 8.190 | 7.900 | 7.910 | 34,790 | -0.27(-3.30%) |
Nov 16, 2017 | 8.180 | 8.240 | 8.020 | 8.180 | 30,158 | +0.00(+0.00%) |
Nov 15, 2017 | 8.110 | 8.390 | 8.011 | 8.180 | 31,717 | -0.07(-0.85%) |
Nov 14, 2017 | 8.350 | 8.480 | 8.011 | 8.250 | 31,943 | -0.19(-2.25%) |
Nov 13, 2017 | 8.350 | 8.570 | 8.350 | 8.440 | 47,776 | +0.08(+0.96%) |
Nov 10, 2017 | 8.770 | 8.800 | 8.020 | 8.360 | 61,988 | -0.69(-7.62%) |
Nov 09, 2017 | 8.830 | 9.250 | 8.700 | 9.050 | 51,354 | +0.09(+1.00%) |
Nov 08, 2017 | 9.050 | 9.062 | 8.710 | 8.960 | 35,090 | +0.21(+2.40%) |
Nov 07, 2017 | 8.400 | 8.680 | 8.350 | 8.750 | 42,643 | +0.37(+4.42%) |
Nov 06, 2017 | 8.120 | 8.420 | 8.050 | 8.380 | 7,298 | +0.18(+2.20%) |
Nov 03, 2017 | 8.090 | 8.220 | 8.010 | 8.200 | 17,352 | +0.05(+0.61%) |
Nov 02, 2017 | 7.910 | 8.150 | 7.910 | 8.150 | 27,788 | +0.24(+3.03%) |