Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 7.444 | 7.444 | 6.886 | 6.938 | 58,562 | -0.47(-6.34%) |
Jan 30, 2018 | 7.400 | 7.525 | 7.400 | 7.408 | 195,617 | -0.04(-0.59%) |
Jan 29, 2018 | 7.422 | 7.481 | 7.393 | 7.452 | 83,080 | -0.01(-0.10%) |
Jan 26, 2018 | 7.525 | 7.525 | 7.343 | 7.459 | 11,253 | -0.01(-0.10%) |
Jan 25, 2018 | 7.488 | 7.606 | 7.357 | 7.466 | 41,109 | +0.01(+0.20%) |
Jan 24, 2018 | 7.444 | 7.510 | 7.426 | 7.452 | 50,161 | +0.00(+0.00%) |
Jan 23, 2018 | 7.474 | 7.499 | 7.415 | 7.452 | 137,400 | -0.02(-0.29%) |
Jan 22, 2018 | 7.430 | 7.532 | 7.430 | 7.474 | 32,404 | +0.02(+0.30%) |
Jan 19, 2018 | 7.356 | 7.510 | 7.342 | 7.452 | 75,181 | +0.07(+0.99%) |
Jan 18, 2018 | 7.342 | 7.378 | 7.224 | 7.378 | 52,495 | +0.02(+0.30%) |
Jan 17, 2018 | 7.364 | 7.415 | 7.202 | 7.356 | 71,460 | +0.04(+0.60%) |
Jan 16, 2018 | 7.400 | 7.532 | 7.312 | 7.312 | 116,197 | -0.05(-0.70%) |
Jan 12, 2018 | 7.364 | 7.364 | 7.364 | 0 | -0.10(-1.38%) | |
Jan 11, 2018 | 7.114 | 7.481 | 7.114 | 7.466 | 56,007 | +0.35(+4.95%) |
Jan 10, 2018 | 7.004 | 7.114 | 55,798 | -0.13(-1.82%) | ||
Jan 09, 2018 | 7.327 | 7.334 | 7.231 | 7.246 | 65,110 | -0.08(-1.10%) |
Jan 08, 2018 | 7.342 | 7.371 | 7.231 | 7.327 | 20,759 | -0.02(-0.30%) |
Jan 05, 2018 | 7.305 | 7.452 | 7.231 | 7.349 | 48,009 | +0.10(+1.42%) |
Jan 04, 2018 | 7.334 | 7.452 | 7.165 | 7.246 | 62,898 | -0.07(-0.90%) |
Jan 03, 2018 | 7.349 | 7.422 | 7.026 | 7.312 | 74,532 | -0.03(-0.40%) |
Jan 02, 2018 | 7.378 | 7.415 | 7.320 | 7.342 | 74,852 | +0.01(+0.10%) |
Dec 29, 2017 | 7.334 | 7.334 | 7.334 | 0 | +0.09(+1.22%) | |
Dec 28, 2017 | 7.253 | 7.342 | 7.210 | 7.246 | 78,542 | +0.00(+0.00%) |
Dec 27, 2017 | 7.180 | 7.378 | 7.158 | 7.246 | 53,680 | -0.02(-0.30%) |
Dec 26, 2017 | 7.275 | 7.415 | 7.158 | 7.268 | 57,733 | +0.00(+0.00%) |
Dec 22, 2017 | 7.283 | 7.378 | 7.197 | 7.268 | 43,161 | -0.04(-0.50%) |
Dec 21, 2017 | 7.378 | 7.466 | 7.270 | 7.305 | 66,319 | -0.04(-0.50%) |
Dec 20, 2017 | 7.364 | 7.598 | 7.327 | 7.342 | 100,380 | +0.01(+0.20%) |
Dec 19, 2017 | 7.525 | 7.767 | 7.107 | 7.327 | 190,058 | -0.22(-2.92%) |
Dec 18, 2017 | 7.474 | 7.672 | 7.415 | 7.547 | 84,054 | +0.12(+1.58%) |
Dec 15, 2017 | 7.481 | 7.804 | 7.422 | 7.430 | 219,535 | -0.05(-0.69%) |
Dec 14, 2017 | 7.488 | 7.613 | 7.415 | 7.481 | 71,890 | -0.04(-0.59%) |
Dec 13, 2017 | 7.334 | 7.569 | 7.334 | 7.525 | 67,688 | +0.23(+3.22%) |
Dec 12, 2017 | 7.356 | 7.466 | 7.283 | 7.290 | 47,921 | -0.07(-0.90%) |
Dec 11, 2017 | 7.364 | 7.459 | 7.320 | 7.356 | 61,066 | -0.01(-0.20%) |
Dec 08, 2017 | 7.290 | 7.510 | 7.209 | 7.371 | 56,490 | +0.00(+0.00%) |
Dec 07, 2017 | 7.349 | 7.349 | 7.158 | 72,204 | +0.00(+0.00%) | |
Dec 06, 2017 | 7.371 | 7.474 | 7.283 | 7.386 | 104,637 | +0.01(+0.10%) |
Dec 05, 2017 | 7.327 | 7.510 | 7.275 | 7.378 | 92,848 | +0.04(+0.50%) |
Dec 04, 2017 | 7.503 | 7.524 | 7.231 | 7.342 | 74,056 | -0.11(-1.48%) |
Dec 01, 2017 | 7.415 | 7.459 | 7.246 | 7.452 | 33,800 | +0.05(+0.69%) |
Nov 30, 2017 | 7.547 | 7.547 | 7.342 | 7.400 | 38,160 | -0.09(-1.18%) |
Nov 29, 2017 | 7.540 | 7.598 | 7.540 | 7.488 | 43,183 | -0.05(-0.68%) |
Nov 28, 2017 | 7.621 | 7.621 | 7.400 | 7.540 | 56,958 | -0.05(-0.68%) |
Nov 27, 2017 | 7.716 | 7.745 | 7.532 | 7.591 | 68,948 | -0.15(-1.99%) |
Nov 24, 2017 | 7.760 | 7.870 | 7.718 | 7.745 | 29,709 | +0.02(+0.29%) |
Nov 22, 2017 | 7.672 | 7.782 | 7.598 | 7.723 | 33,449 | +0.05(+0.67%) |
Nov 21, 2017 | 7.635 | 7.819 | 7.584 | 7.672 | 39,653 | +0.08(+1.06%) |
Nov 20, 2017 | 7.342 | 7.598 | 7.342 | 7.591 | 45,196 | +0.26(+3.61%) |
Nov 17, 2017 | 7.231 | 7.393 | 7.026 | 7.327 | 46,922 | +0.07(+0.91%) |
Nov 16, 2017 | 7.143 | 7.305 | 7.041 | 7.261 | 30,934 | +0.18(+2.49%) |
Nov 15, 2017 | 7.217 | 7.334 | 6.923 | 7.085 | 108,260 | -0.15(-2.13%) |
Nov 14, 2017 | 7.745 | 7.749 | 7.092 | 7.239 | 305,844 | -0.54(-6.89%) |
Nov 13, 2017 | 8.046 | 8.046 | 7.745 | 7.775 | 81,487 | -0.30(-3.73%) |
Nov 10, 2017 | 8.149 | 8.223 | 8.046 | 8.076 | 55,689 | -0.04(-0.45%) |
Nov 09, 2017 | 7.944 | 8.237 | 7.899 | 8.112 | 70,148 | +0.19(+2.41%) |
Nov 08, 2017 | 7.775 | 7.966 | 7.710 | 7.922 | 40,810 | +0.10(+1.22%) |
Nov 07, 2017 | 7.855 | 7.958 | 7.775 | 7.826 | 71,189 | -0.04(-0.47%) |
Nov 06, 2017 | 8.134 | 8.134 | 7.709 | 7.863 | 69,601 | -0.21(-2.64%) |
Nov 03, 2017 | 8.076 | 8.142 | 7.976 | 8.076 | 149,512 | +0.08(+1.06%) |
Nov 02, 2017 | 7.897 | 8.006 | 7.897 | 7.991 | 23,009 | +0.09(+1.20%) |