Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 7.124 | 7.250 | 6.995 | 7.016 | 57,784 | -0.12(-1.74%) |
Jan 30, 2018 | 7.140 | 7.162 | 7.135 | 7.140 | 65,559 | -0.06(-0.82%) |
Jan 29, 2018 | 7.113 | 7.199 | 7.113 | 7.199 | 44,768 | +0.03(+0.45%) |
Jan 26, 2018 | 7.093 | 7.226 | 7.093 | 7.167 | 39,585 | -0.04(-0.52%) |
Jan 25, 2018 | 7.307 | 7.307 | 7.151 | 7.205 | 57,751 | -0.10(-1.33%) |
Jan 24, 2018 | 7.248 | 7.302 | 7.157 | 7.302 | 29,856 | +0.08(+1.12%) |
Jan 23, 2018 | 7.113 | 7.239 | 7.059 | 7.221 | 47,815 | +0.11(+1.59%) |
Jan 22, 2018 | 7.027 | 7.113 | 7.022 | 7.108 | 30,689 | +0.11(+1.62%) |
Jan 19, 2018 | 7.022 | 7.045 | 6.968 | 6.995 | 54,785 | -0.03(-0.46%) |
Jan 18, 2018 | 7.011 | 7.043 | 6.982 | 7.027 | 60,259 | -0.01(-0.08%) |
Jan 17, 2018 | 7.059 | 7.059 | 6.995 | 7.032 | 80,698 | +0.03(+0.46%) |
Jan 16, 2018 | 6.935 | 7.054 | 6.935 | 7.000 | 64,479 | +0.06(+0.85%) |
Jan 12, 2018 | 6.941 | 6.941 | 6.941 | 0 | +0.08(+1.10%) | |
Jan 11, 2018 | 6.838 | 6.871 | 6.828 | 6.865 | 77,814 | +0.02(+0.32%) |
Jan 10, 2018 | 6.834 | 6.844 | 50,261 | -0.04(-0.63%) | ||
Jan 09, 2018 | 6.865 | 6.898 | 6.849 | 6.887 | 59,226 | +0.03(+0.47%) |
Jan 08, 2018 | 6.828 | 6.895 | 6.795 | 6.855 | 86,041 | -0.03(-0.49%) |
Jan 05, 2018 | 6.871 | 6.897 | 6.833 | 6.888 | 51,759 | +0.02(+0.34%) |
Jan 04, 2018 | 6.833 | 6.887 | 6.833 | 6.865 | 59,725 | +0.07(+1.02%) |
Jan 03, 2018 | 6.768 | 6.817 | 6.768 | 6.796 | 48,617 | +0.03(+0.41%) |
Jan 02, 2018 | 6.752 | 6.779 | 6.752 | 6.768 | 64,502 | +0.07(+1.05%) |
Dec 29, 2017 | 6.698 | 6.698 | 6.698 | 0 | -0.03(-0.48%) | |
Dec 28, 2017 | 6.698 | 6.736 | 6.693 | 6.731 | 34,020 | +0.04(+0.56%) |
Dec 27, 2017 | 6.704 | 6.704 | 6.639 | 6.693 | 53,004 | +0.06(+0.89%) |
Dec 26, 2017 | 6.639 | 6.682 | 6.634 | 6.634 | 43,649 | -0.03(-0.40%) |
Dec 22, 2017 | 6.655 | 6.682 | 6.628 | 6.661 | 93,027 | -0.01(-0.08%) |
Dec 21, 2017 | 6.661 | 6.688 | 6.661 | 6.666 | 40,606 | -0.01(-0.16%) |
Dec 20, 2017 | 6.682 | 6.688 | 6.669 | 6.677 | 28,891 | +0.01(+0.09%) |
Dec 19, 2017 | 6.763 | 6.821 | 6.628 | 6.671 | 90,964 | -0.10(-1.44%) |
Dec 18, 2017 | 6.849 | 6.849 | 6.768 | 6.768 | 56,383 | -0.02(-0.24%) |
Dec 15, 2017 | 6.817 | 6.817 | 6.766 | 6.785 | 68,684 | -0.02(-0.24%) |
Dec 14, 2017 | 6.806 | 6.832 | 6.801 | 6.801 | 19,922 | -0.03(-0.38%) |
Dec 13, 2017 | 6.817 | 6.849 | 6.806 | 6.827 | 32,116 | +0.02(+0.22%) |
Dec 12, 2017 | 6.860 | 6.860 | 6.811 | 6.811 | 41,842 | -0.04(-0.63%) |
Dec 11, 2017 | 6.811 | 6.902 | 6.811 | 6.855 | 14,858 | +0.04(+0.60%) |
Dec 08, 2017 | 6.790 | 6.842 | 6.785 | 6.814 | 52,362 | +0.02(+0.35%) |
Dec 07, 2017 | 6.849 | 6.886 | 6.790 | 6.790 | 32,470 | -0.09(-1.33%) |
Dec 06, 2017 | 6.908 | 6.955 | 6.871 | 6.882 | 51,731 | -0.08(-1.16%) |
Dec 05, 2017 | 7.038 | 7.038 | 6.962 | 6.962 | 39,453 | -0.08(-1.07%) |
Dec 04, 2017 | 7.064 | 6.968 | 7.038 | 86,389 | +0.03(+0.38%) | |
Dec 01, 2017 | 6.957 | 7.011 | 6.908 | 7.011 | 89,297 | +0.09(+1.32%) |
Nov 30, 2017 | 6.898 | 6.925 | 6.896 | 6.919 | 44,223 | +0.03(+0.39%) |
Nov 29, 2017 | 6.865 | 6.892 | 6.790 | 6.892 | 51,968 | +0.04(+0.55%) |
Nov 28, 2017 | 6.871 | 6.871 | 6.805 | 6.855 | 59,638 | +0.09(+1.35%) |
Nov 27, 2017 | 6.790 | 6.819 | 6.758 | 6.763 | 87,573 | -0.03(-0.48%) |
Nov 24, 2017 | 6.771 | 6.803 | 6.731 | 6.795 | 33,378 | +0.02(+0.32%) |
Nov 22, 2017 | 6.758 | 6.811 | 6.731 | 6.774 | 50,912 | +0.02(+0.24%) |
Nov 21, 2017 | 6.763 | 6.773 | 6.700 | 6.758 | 28,427 | +0.05(+0.70%) |
Nov 20, 2017 | 6.700 | 6.728 | 6.694 | 6.711 | 25,126 | +0.01(+0.15%) |
Nov 17, 2017 | 6.763 | 6.763 | 6.694 | 6.701 | 47,352 | -0.02(-0.27%) |
Nov 16, 2017 | 6.763 | 6.787 | 6.697 | 6.719 | 35,721 | +0.03(+0.45%) |
Nov 15, 2017 | 6.673 | 6.748 | 6.673 | 6.689 | 25,846 | -0.02(-0.31%) |
Nov 14, 2017 | 6.768 | 6.794 | 6.658 | 6.710 | 107,155 | -0.11(-1.62%) |
Nov 13, 2017 | 6.810 | 6.866 | 6.779 | 6.821 | 31,123 | -0.02(-0.23%) |
Nov 10, 2017 | 6.952 | 6.968 | 6.831 | 6.837 | 56,622 | -0.06(-0.92%) |
Nov 09, 2017 | 6.968 | 6.971 | 6.900 | 6.900 | 44,015 | -0.02(-0.30%) |
Nov 08, 2017 | 6.910 | 6.947 | 6.868 | 6.921 | 27,123 | +0.05(+0.77%) |
Nov 07, 2017 | 6.831 | 6.905 | 6.831 | 6.868 | 39,715 | +0.02(+0.23%) |
Nov 06, 2017 | 6.818 | 6.863 | 6.810 | 6.852 | 13,450 | +0.06(+0.85%) |
Nov 03, 2017 | 6.789 | 6.800 | 6.710 | 6.794 | 57,084 | -0.03(-0.39%) |
Nov 02, 2017 | 6.863 | 6.873 | 6.751 | 6.821 | 161,041 | -0.06(-0.91%) |