Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 7.639 | 7.855 | 7.626 | 7.806 | 5,562,915 | +0.11(+1.42%) |
Jan 30, 2018 | 7.716 | 7.736 | 7.607 | 7.697 | 3,740,903 | -0.03(-0.33%) |
Jan 29, 2018 | 7.601 | 7.819 | 7.601 | 7.723 | 5,016,112 | +0.06(+0.84%) |
Jan 26, 2018 | 7.613 | 7.678 | 7.504 | 7.658 | 3,184,414 | +0.05(+0.68%) |
Jan 25, 2018 | 7.556 | 7.774 | 7.549 | 7.607 | 5,657,062 | +0.15(+2.07%) |
Jan 24, 2018 | 7.491 | 7.549 | 7.324 | 7.453 | 4,230,834 | -0.10(-1.28%) |
Jan 23, 2018 | 7.330 | 7.588 | 7.266 | 7.549 | 5,588,036 | +0.22(+2.98%) |
Jan 22, 2018 | 7.144 | 7.350 | 7.080 | 7.330 | 6,719,041 | +0.31(+4.40%) |
Jan 19, 2018 | 7.054 | 7.112 | 6.996 | 7.022 | 5,536,223 | +0.03(+0.37%) |
Jan 18, 2018 | 7.067 | 7.086 | 6.990 | 6.996 | 3,312,918 | -0.09(-1.27%) |
Jan 17, 2018 | 6.945 | 7.150 | 6.880 | 7.086 | 6,579,617 | +0.15(+2.13%) |
Jan 16, 2018 | 7.093 | 7.128 | 6.906 | 6.938 | 3,817,539 | -0.10(-1.46%) |
Jan 12, 2018 | 7.041 | 7.041 | 7.041 | 0 | +0.12(+1.77%) | |
Jan 11, 2018 | 7.067 | 7.067 | 6.913 | 6.919 | 4,627,261 | +0.06(+0.84%) |
Jan 10, 2018 | 6.967 | 6.861 | 5,326,651 | +0.06(+0.95%) | ||
Jan 09, 2018 | 6.861 | 6.906 | 6.739 | 6.797 | 6,371,384 | -0.07(-1.03%) |
Jan 08, 2018 | 6.771 | 6.880 | 6.726 | 6.868 | 3,716,560 | +0.12(+1.71%) |
Jan 05, 2018 | 6.790 | 6.880 | 6.726 | 6.752 | 4,622,741 | -0.08(-1.13%) |
Jan 04, 2018 | 6.797 | 6.919 | 6.777 | 6.829 | 3,852,114 | +0.12(+1.72%) |
Jan 03, 2018 | 6.572 | 6.736 | 6.572 | 6.713 | 5,235,345 | +0.05(+0.67%) |
Jan 02, 2018 | 6.623 | 6.742 | 6.623 | 6.668 | 2,707,262 | +0.12(+1.77%) |
Dec 29, 2017 | 6.552 | 6.552 | 6.552 | 0 | +0.03(+0.39%) | |
Dec 28, 2017 | 6.469 | 6.559 | 6.462 | 6.527 | 2,544,429 | +0.08(+1.20%) |
Dec 27, 2017 | 6.675 | 6.707 | 6.257 | 6.450 | 9,411,636 | -0.34(-5.02%) |
Dec 26, 2017 | 6.687 | 6.803 | 6.687 | 6.790 | 2,295,208 | +0.09(+1.34%) |
Dec 22, 2017 | 6.437 | 6.723 | 6.385 | 6.700 | 5,891,507 | +0.32(+5.04%) |
Dec 21, 2017 | 6.250 | 6.450 | 6.234 | 6.379 | 3,463,463 | +0.14(+2.27%) |
Dec 20, 2017 | 6.186 | 6.282 | 6.109 | 6.237 | 7,552,181 | +0.06(+1.04%) |
Dec 19, 2017 | 6.044 | 6.253 | 6.025 | 6.173 | 5,582,493 | +0.00(+0.00%) |
Dec 18, 2017 | 5.980 | 6.179 | 5.954 | 6.173 | 4,545,316 | +0.09(+1.48%) |
Dec 15, 2017 | 6.051 | 6.134 | 6.025 | 6.083 | 7,842,364 | +0.08(+1.28%) |
Dec 14, 2017 | 5.864 | 6.016 | 5.858 | 6.006 | 5,891,098 | +0.15(+2.64%) |
Dec 13, 2017 | 5.691 | 5.884 | 5.691 | 5.852 | 6,048,665 | +0.15(+2.59%) |
Dec 12, 2017 | 5.800 | 5.813 | 5.697 | 5.704 | 4,262,080 | +0.02(+0.34%) |
Dec 11, 2017 | 5.736 | 5.842 | 5.678 | 5.684 | 5,183,758 | +0.07(+1.26%) |
Dec 08, 2017 | 5.617 | 5.774 | 5.601 | 5.614 | 6,192,199 | -0.14(-2.35%) |
Dec 07, 2017 | 5.884 | 5.890 | 5.684 | 5.749 | 7,310,436 | -0.34(-5.60%) |
Dec 06, 2017 | 6.231 | 6.302 | 6.051 | 6.089 | 8,515,280 | -0.06(-1.04%) |
Dec 05, 2017 | 6.289 | 6.340 | 6.096 | 6.154 | 4,550,697 | -0.15(-2.45%) |
Dec 04, 2017 | 6.443 | 6.450 | 6.257 | 6.308 | 4,281,180 | -0.13(-2.00%) |
Dec 01, 2017 | 6.687 | 6.713 | 6.401 | 6.437 | 5,158,500 | -0.23(-3.47%) |
Nov 30, 2017 | 6.790 | 6.803 | 6.591 | 6.668 | 4,773,466 | -0.08(-1.14%) |
Nov 29, 2017 | 6.835 | 6.858 | 6.687 | 6.745 | 2,980,077 | -0.15(-2.15%) |
Nov 28, 2017 | 6.861 | 6.906 | 6.761 | 6.893 | 2,051,428 | +0.05(+0.75%) |
Nov 27, 2017 | 6.970 | 6.996 | 6.826 | 6.842 | 1,814,384 | -0.12(-1.66%) |
Nov 24, 2017 | 6.964 | 7.009 | 6.900 | 6.958 | 1,086,070 | +0.04(+0.56%) |
Nov 22, 2017 | 6.816 | 6.951 | 6.816 | 6.919 | 2,482,935 | +0.10(+1.51%) |
Nov 21, 2017 | 6.720 | 6.832 | 6.700 | 6.816 | 2,421,771 | +0.08(+1.15%) |
Nov 20, 2017 | 6.777 | 6.790 | 6.665 | 6.739 | 3,975,550 | -0.06(-0.85%) |
Nov 17, 2017 | 6.713 | 6.816 | 6.665 | 6.797 | 1,612,585 | +0.06(+0.96%) |
Nov 16, 2017 | 6.720 | 6.777 | 6.617 | 6.732 | 3,433,146 | +0.00(+0.00%) |
Nov 15, 2017 | 7.112 | 7.112 | 6.700 | 6.732 | 5,317,726 | -0.41(-5.76%) |
Nov 14, 2017 | 7.022 | 7.208 | 7.022 | 7.144 | 3,186,872 | +0.12(+1.65%) |
Nov 13, 2017 | 7.105 | 7.144 | 6.958 | 7.028 | 3,332,619 | -0.08(-1.09%) |
Nov 10, 2017 | 7.125 | 7.221 | 6.999 | 7.105 | 3,020,449 | +0.08(+1.19%) |
Nov 09, 2017 | 7.048 | 7.048 | 6.919 | 7.022 | 2,613,141 | -0.10(-1.44%) |
Nov 08, 2017 | 7.183 | 7.237 | 7.064 | 7.125 | 2,474,480 | -0.14(-1.95%) |
Nov 07, 2017 | 7.125 | 7.276 | 7.105 | 7.266 | 4,654,917 | +0.12(+1.71%) |
Nov 06, 2017 | 6.970 | 7.189 | 6.919 | 7.144 | 4,067,593 | +0.19(+2.78%) |
Nov 03, 2017 | 6.970 | 7.035 | 6.925 | 6.951 | 4,056,203 | -0.01(-0.09%) |
Nov 02, 2017 | 7.009 | 7.035 | 6.835 | 6.958 | 3,746,680 | -0.14(-1.99%) |