Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 7.591 | 7.810 | 7.503 | 7.547 | 123,928 | -0.04(-0.58%) |
Jan 30, 2018 | 7.766 | 7.766 | 7.547 | 7.591 | 63,648 | -0.18(-2.26%) |
Jan 29, 2018 | 7.810 | 7.898 | 7.722 | 7.766 | 81,896 | -0.09(-1.12%) |
Jan 26, 2018 | 7.722 | 8.029 | 7.613 | 7.854 | 98,661 | +0.13(+1.70%) |
Jan 25, 2018 | 7.986 | 7.986 | 7.722 | 7.722 | 108,954 | -0.18(-2.22%) |
Jan 24, 2018 | 7.678 | 7.986 | 7.678 | 7.898 | 135,886 | +0.18(+2.27%) |
Jan 23, 2018 | 7.415 | 7.810 | 7.415 | 7.722 | 111,328 | +0.26(+3.53%) |
Jan 22, 2018 | 7.415 | 7.503 | 7.415 | 7.459 | 69,522 | +0.00(+0.00%) |
Jan 19, 2018 | 7.371 | 7.547 | 7.371 | 7.459 | 87,402 | +0.09(+1.19%) |
Jan 18, 2018 | 7.327 | 7.459 | 7.327 | 7.371 | 179,760 | +0.00(+0.00%) |
Jan 17, 2018 | 7.327 | 7.415 | 7.284 | 7.371 | 186,755 | +0.09(+1.20%) |
Jan 16, 2018 | 7.240 | 7.371 | 7.240 | 7.284 | 195,695 | +0.04(+0.61%) |
Jan 12, 2018 | 7.240 | 7.240 | 7.240 | 0 | -0.04(-0.60%) | |
Jan 11, 2018 | 7.064 | 7.327 | 7.064 | 7.284 | 343,307 | +0.13(+1.84%) |
Jan 10, 2018 | 7.064 | 7.196 | 6.976 | 7.152 | 307,103 | +0.09(+1.24%) |
Jan 09, 2018 | 7.459 | 7.678 | 6.801 | 7.064 | 559,459 | -1.10(-13.44%) |
Jan 08, 2018 | 7.986 | 8.205 | 7.986 | 8.161 | 438,271 | +0.13(+1.64%) |
Jan 05, 2018 | 8.073 | 8.249 | 7.986 | 8.029 | 126,114 | -0.09(-1.08%) |
Jan 04, 2018 | 8.337 | 8.337 | 8.073 | 8.117 | 128,700 | -0.22(-2.63%) |
Jan 03, 2018 | 8.205 | 8.512 | 8.161 | 8.337 | 75,243 | +0.13(+1.60%) |
Jan 02, 2018 | 8.117 | 8.338 | 8.117 | 8.205 | 131,540 | +0.13(+1.63%) |
Dec 29, 2017 | 8.073 | 8.073 | 8.073 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 8.029 | 8.161 | 7.986 | 8.073 | 180,686 | +0.00(+0.00%) |
Dec 27, 2017 | 8.556 | 8.556 | 8.161 | 8.073 | 295,919 | -0.48(-5.64%) |
Dec 26, 2017 | 8.644 | 8.775 | 8.512 | 8.556 | 154,132 | -0.13(-1.52%) |
Dec 22, 2017 | 8.293 | 8.819 | 8.293 | 8.688 | 198,099 | +0.39(+4.76%) |
Dec 21, 2017 | 8.424 | 8.424 | 8.205 | 8.293 | 150,722 | -0.09(-1.05%) |
Dec 20, 2017 | 8.337 | 8.512 | 8.249 | 8.380 | 137,815 | +0.22(+2.69%) |
Dec 19, 2017 | 8.293 | 8.337 | 8.161 | 8.161 | 136,872 | +0.00(+0.00%) |
Dec 18, 2017 | 8.073 | 8.468 | 8.073 | 8.161 | 179,745 | +0.13(+1.64%) |
Dec 15, 2017 | 7.854 | 8.073 | 7.766 | 8.029 | 203,888 | +0.18(+2.23%) |
Dec 14, 2017 | 7.635 | 8.029 | 7.591 | 7.854 | 179,281 | +0.26(+3.47%) |
Dec 13, 2017 | 7.459 | 7.766 | 7.459 | 7.591 | 222,812 | +0.13(+1.76%) |
Dec 12, 2017 | 7.415 | 7.591 | 7.415 | 7.459 | 106,435 | +0.04(+0.59%) |
Dec 11, 2017 | 7.732 | 7.766 | 7.371 | 7.415 | 133,787 | -0.31(-3.98%) |
Dec 08, 2017 | 7.591 | 7.810 | 7.591 | 7.722 | 111,118 | +0.00(+0.00%) |
Dec 07, 2017 | 7.371 | 7.635 | 7.371 | 110,798 | +0.00(+0.00%) | |
Dec 06, 2017 | 7.284 | 7.459 | 7.284 | 7.371 | 62,248 | +0.04(+0.60%) |
Dec 05, 2017 | 7.415 | 7.459 | 7.240 | 7.327 | 70,005 | -0.04(-0.60%) |
Dec 04, 2017 | 7.327 | 7.591 | 7.327 | 7.371 | 116,664 | +0.13(+1.82%) |
Dec 01, 2017 | 7.240 | 7.371 | 7.020 | 7.240 | 83,079 | +0.04(+0.61%) |
Nov 30, 2017 | 7.459 | 7.459 | 7.152 | 7.196 | 91,215 | -0.26(-3.53%) |
Nov 29, 2017 | 7.415 | 7.591 | 7.371 | 7.459 | 73,682 | +0.04(+0.59%) |
Nov 28, 2017 | 7.459 | 7.503 | 7.196 | 7.415 | 138,619 | +0.04(+0.60%) |
Nov 27, 2017 | 7.371 | 7.415 | 7.284 | 7.371 | 88,148 | +0.04(+0.60%) |
Nov 24, 2017 | 7.284 | 7.371 | 7.240 | 7.327 | 30,761 | +0.04(+0.60%) |
Nov 22, 2017 | 7.240 | 7.415 | 7.240 | 7.284 | 83,805 | +0.04(+0.61%) |
Nov 21, 2017 | 7.064 | 7.284 | 7.064 | 7.240 | 85,356 | +0.09(+1.23%) |
Nov 20, 2017 | 7.284 | 7.503 | 7.086 | 7.152 | 48,826 | -0.18(-2.40%) |
Nov 17, 2017 | 7.108 | 7.591 | 7.044 | 7.327 | 97,927 | +0.22(+3.09%) |
Nov 16, 2017 | 6.933 | 7.152 | 6.889 | 7.108 | 59,144 | +0.13(+1.89%) |
Nov 15, 2017 | 6.933 | 7.064 | 6.845 | 6.976 | 69,566 | +0.00(+0.00%) |
Nov 14, 2017 | 6.713 | 6.976 | 6.713 | 6.976 | 62,904 | +0.26(+3.92%) |
Nov 13, 2017 | 6.845 | 6.889 | 6.713 | 6.713 | 76,835 | -0.13(-1.92%) |
Nov 10, 2017 | 6.801 | 7.020 | 6.801 | 6.845 | 30,615 | +0.04(+0.65%) |
Nov 09, 2017 | 6.362 | 6.976 | 6.362 | 6.801 | 113,130 | +0.35(+5.44%) |
Nov 08, 2017 | 6.538 | 6.538 | 6.362 | 6.450 | 122,332 | -0.09(-1.34%) |
Nov 07, 2017 | 6.669 | 6.889 | 6.538 | 6.538 | 154,108 | -0.18(-2.61%) |
Nov 06, 2017 | 6.801 | 6.933 | 6.625 | 6.713 | 127,998 | -0.22(-3.16%) |
Nov 03, 2017 | 7.108 | 7.108 | 6.801 | 6.933 | 103,437 | -0.18(-2.47%) |
Nov 02, 2017 | 6.713 | 7.108 | 6.713 | 7.108 | 130,574 | +0.35(+5.19%) |