Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 7.822 | 7.822 | 7.641 | 7.670 | 23,719 | -0.11(-1.39%) |
Jan 30, 2018 | 7.865 | 7.887 | 7.753 | 7.778 | 12,232 | -0.07(-0.83%) |
Jan 29, 2018 | 7.880 | 8.024 | 7.764 | 7.843 | 47,399 | -0.13(-1.63%) |
Jan 26, 2018 | 7.880 | 7.988 | 7.749 | 7.974 | 66,442 | +0.10(+1.29%) |
Jan 25, 2018 | 7.872 | 7.944 | 7.779 | 7.872 | 86,454 | +0.02(+0.27%) |
Jan 24, 2018 | 7.779 | 7.872 | 7.736 | 7.851 | 65,161 | +0.04(+0.55%) |
Jan 23, 2018 | 7.693 | 7.829 | 7.693 | 7.808 | 24,495 | +0.06(+0.74%) |
Jan 22, 2018 | 7.600 | 7.822 | 7.479 | 7.751 | 83,042 | +0.09(+1.21%) |
Jan 19, 2018 | 7.693 | 7.744 | 7.616 | 7.658 | 26,749 | -0.03(-0.37%) |
Jan 18, 2018 | 7.615 | 7.772 | 7.615 | 7.686 | 28,151 | +0.06(+0.85%) |
Jan 17, 2018 | 7.658 | 7.772 | 7.586 | 7.622 | 88,402 | -0.07(-0.93%) |
Jan 16, 2018 | 7.658 | 7.801 | 7.658 | 7.693 | 47,320 | -0.03(-0.37%) |
Jan 12, 2018 | 7.722 | 7.722 | 7.722 | 0 | +0.02(+0.28%) | |
Jan 11, 2018 | 7.758 | 7.872 | 7.693 | 7.701 | 34,650 | -0.06(-0.74%) |
Jan 10, 2018 | 7.665 | 7.851 | 7.636 | 7.758 | 40,120 | +0.04(+0.46%) |
Jan 09, 2018 | 7.693 | 7.729 | 7.636 | 7.722 | 60,737 | +0.04(+0.47%) |
Jan 08, 2018 | 7.693 | 7.715 | 7.629 | 7.686 | 75,473 | +0.02(+0.28%) |
Jan 05, 2018 | 7.829 | 7.844 | 7.665 | 7.665 | 80,728 | -0.20(-2.55%) |
Jan 04, 2018 | 7.736 | 7.872 | 7.736 | 7.865 | 38,509 | +0.11(+1.48%) |
Jan 03, 2018 | 7.708 | 7.794 | 7.672 | 7.751 | 27,132 | +0.09(+1.21%) |
Jan 02, 2018 | 7.651 | 7.794 | 7.651 | 7.658 | 32,350 | -0.04(-0.47%) |
Dec 29, 2017 | 7.693 | 7.693 | 7.693 | 0 | +0.08(+1.03%) | |
Dec 28, 2017 | 7.579 | 7.665 | 7.554 | 7.615 | 85,176 | +0.04(+0.57%) |
Dec 27, 2017 | 7.579 | 7.586 | 7.509 | 7.572 | 29,305 | -0.01(-0.19%) |
Dec 26, 2017 | 7.579 | 7.600 | 7.560 | 7.586 | 40,868 | -0.01(-0.19%) |
Dec 22, 2017 | 7.543 | 7.600 | 7.493 | 7.600 | 32,259 | +0.05(+0.66%) |
Dec 21, 2017 | 7.550 | 7.579 | 7.450 | 7.550 | 41,885 | +0.00(+0.00%) |
Dec 20, 2017 | 7.586 | 7.600 | 7.479 | 7.550 | 62,256 | -0.04(-0.47%) |
Dec 19, 2017 | 7.515 | 7.600 | 7.482 | 7.586 | 28,757 | +0.06(+0.86%) |
Dec 18, 2017 | 7.472 | 7.593 | 7.457 | 7.522 | 64,609 | +0.01(+0.10%) |
Dec 15, 2017 | 7.550 | 7.572 | 7.470 | 7.515 | 52,237 | -0.04(-0.47%) |
Dec 14, 2017 | 7.479 | 7.557 | 7.379 | 7.550 | 33,085 | +0.07(+0.96%) |
Dec 13, 2017 | 7.479 | 7.550 | 7.443 | 7.479 | 53,271 | +0.06(+0.77%) |
Dec 12, 2017 | 7.450 | 7.572 | 7.393 | 7.421 | 89,602 | -0.05(-0.72%) |
Dec 11, 2017 | 7.515 | 7.565 | 7.443 | 7.475 | 43,081 | -0.00(-0.05%) |
Dec 08, 2017 | 7.479 | 7.600 | 7.457 | 7.479 | 74,013 | +0.03(+0.38%) |
Dec 07, 2017 | 7.593 | 7.600 | 7.443 | 7.450 | 82,563 | -0.15(-1.98%) |
Dec 06, 2017 | 7.550 | 7.622 | 7.479 | 7.600 | 54,628 | +0.04(+0.57%) |
Dec 05, 2017 | 7.371 | 7.572 | 7.336 | 7.557 | 33,628 | +0.19(+2.62%) |
Dec 04, 2017 | 7.364 | 7.429 | 7.364 | 7.364 | 68,295 | +0.06(+0.88%) |
Dec 01, 2017 | 7.450 | 7.586 | 7.300 | 7.300 | 71,214 | -0.09(-1.16%) |
Nov 30, 2017 | 7.450 | 7.600 | 7.386 | 7.386 | 31,222 | -0.11(-1.43%) |
Nov 29, 2017 | 7.464 | 7.586 | 7.386 | 7.493 | 118,250 | -0.11(-1.41%) |
Nov 28, 2017 | 7.536 | 7.608 | 7.464 | 7.600 | 48,188 | -0.02(-0.28%) |
Nov 27, 2017 | 7.472 | 7.622 | 7.436 | 7.622 | 57,758 | +0.06(+0.76%) |
Nov 24, 2017 | 7.529 | 7.565 | 7.348 | 7.565 | 18,699 | +0.04(+0.48%) |
Nov 22, 2017 | 7.479 | 7.565 | 7.437 | 7.529 | 53,643 | +0.00(+0.00%) |
Nov 21, 2017 | 7.436 | 7.557 | 7.351 | 7.529 | 40,559 | +0.09(+1.25%) |
Nov 20, 2017 | 7.371 | 7.550 | 7.307 | 7.436 | 60,649 | -0.02(-0.29%) |
Nov 17, 2017 | 7.529 | 7.529 | 7.314 | 7.457 | 83,225 | -0.15(-1.98%) |
Nov 16, 2017 | 7.550 | 7.630 | 7.364 | 7.608 | 22,331 | -0.02(-0.28%) |
Nov 15, 2017 | 7.443 | 7.643 | 7.394 | 7.629 | 68,885 | +0.17(+2.30%) |
Nov 14, 2017 | 7.414 | 7.457 | 7.361 | 7.457 | 72,523 | +0.08(+1.07%) |
Nov 13, 2017 | 7.336 | 7.429 | 7.336 | 7.379 | 51,824 | +0.01(+0.10%) |
Nov 10, 2017 | 7.371 | 7.429 | 7.207 | 7.371 | 233,177 | +0.03(+0.39%) |
Nov 09, 2017 | 7.278 | 7.457 | 7.228 | 7.343 | 71,102 | -0.06(-0.77%) |
Nov 08, 2017 | 7.478 | 7.513 | 7.300 | 7.400 | 44,027 | -0.16(-2.08%) |
Nov 07, 2017 | 7.460 | 7.631 | 7.460 | 7.557 | 26,684 | -0.01(-0.19%) |
Nov 06, 2017 | 7.457 | 7.686 | 7.346 | 7.572 | 148,164 | +0.05(+0.67%) |
Nov 03, 2017 | 7.726 | 7.731 | 7.515 | 7.522 | 63,529 | -0.19(-2.41%) |
Nov 02, 2017 | 7.801 | 7.901 | 7.693 | 7.708 | 26,449 | -0.14(-1.73%) |