Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 7.263 | 7.263 | 6.718 | 6.769 | 60,026 | -0.46(-6.34%) |
Jan 30, 2018 | 7.220 | 7.342 | 7.220 | 7.227 | 200,507 | -0.04(-0.59%) |
Jan 29, 2018 | 7.241 | 7.299 | 7.213 | 7.270 | 85,157 | -0.01(-0.10%) |
Jan 26, 2018 | 7.342 | 7.342 | 7.164 | 7.277 | 11,535 | -0.01(-0.10%) |
Jan 25, 2018 | 7.306 | 7.420 | 7.178 | 7.284 | 42,137 | +0.01(+0.20%) |
Jan 24, 2018 | 7.263 | 7.327 | 7.245 | 7.270 | 51,415 | +0.00(+0.00%) |
Jan 23, 2018 | 7.291 | 7.316 | 7.234 | 7.270 | 140,835 | -0.02(-0.29%) |
Jan 22, 2018 | 7.248 | 7.349 | 7.248 | 7.291 | 33,214 | +0.02(+0.30%) |
Jan 19, 2018 | 7.177 | 7.327 | 7.162 | 7.270 | 77,061 | +0.07(+0.99%) |
Jan 18, 2018 | 7.162 | 7.198 | 7.048 | 7.198 | 53,808 | +0.02(+0.30%) |
Jan 17, 2018 | 7.184 | 7.234 | 7.026 | 7.177 | 73,247 | +0.04(+0.60%) |
Jan 16, 2018 | 7.220 | 7.349 | 7.134 | 7.134 | 119,102 | -0.05(-0.70%) |
Jan 12, 2018 | 7.184 | 7.184 | 7.184 | 0 | -0.10(-1.38%) | |
Jan 11, 2018 | 6.940 | 7.299 | 6.940 | 7.284 | 57,407 | +0.34(+4.95%) |
Jan 10, 2018 | 6.833 | 6.940 | 57,193 | -0.13(-1.82%) | ||
Jan 09, 2018 | 7.148 | 7.155 | 7.055 | 7.069 | 66,738 | -0.08(-1.10%) |
Jan 08, 2018 | 7.162 | 7.191 | 7.055 | 7.148 | 21,278 | -0.02(-0.30%) |
Jan 05, 2018 | 7.127 | 7.270 | 7.055 | 7.170 | 49,209 | +0.10(+1.42%) |
Jan 04, 2018 | 7.155 | 7.270 | 6.991 | 7.069 | 64,470 | -0.06(-0.90%) |
Jan 03, 2018 | 7.170 | 7.241 | 6.854 | 7.134 | 76,395 | -0.03(-0.40%) |
Jan 02, 2018 | 7.198 | 7.234 | 7.141 | 7.162 | 76,723 | +0.01(+0.10%) |
Dec 29, 2017 | 7.155 | 7.155 | 7.155 | 0 | +0.09(+1.22%) | |
Dec 28, 2017 | 7.077 | 7.162 | 7.034 | 7.069 | 80,505 | +0.00(+0.00%) |
Dec 27, 2017 | 7.005 | 7.198 | 6.983 | 7.069 | 55,022 | -0.02(-0.30%) |
Dec 26, 2017 | 7.098 | 7.234 | 6.983 | 7.091 | 59,176 | +0.00(+0.00%) |
Dec 22, 2017 | 7.105 | 7.198 | 7.021 | 7.091 | 44,240 | -0.04(-0.50%) |
Dec 21, 2017 | 7.198 | 7.284 | 7.093 | 7.127 | 67,977 | -0.04(-0.50%) |
Dec 20, 2017 | 7.184 | 7.413 | 7.148 | 7.162 | 102,890 | +0.01(+0.20%) |
Dec 19, 2017 | 7.342 | 7.578 | 6.933 | 7.148 | 194,809 | -0.21(-2.92%) |
Dec 18, 2017 | 7.291 | 7.485 | 7.234 | 7.363 | 86,155 | +0.11(+1.58%) |
Dec 15, 2017 | 7.299 | 7.614 | 7.241 | 7.248 | 225,024 | -0.05(-0.69%) |
Dec 14, 2017 | 7.306 | 7.427 | 7.234 | 7.299 | 73,688 | -0.04(-0.59%) |
Dec 13, 2017 | 7.155 | 7.385 | 7.155 | 7.342 | 69,381 | +0.23(+3.22%) |
Dec 12, 2017 | 7.177 | 7.284 | 7.105 | 7.112 | 49,119 | -0.06(-0.90%) |
Dec 11, 2017 | 7.184 | 7.277 | 7.141 | 7.177 | 62,592 | -0.01(-0.20%) |
Dec 08, 2017 | 7.112 | 7.327 | 7.034 | 7.191 | 57,903 | +0.00(+0.00%) |
Dec 07, 2017 | 7.170 | 7.170 | 6.983 | 74,009 | +0.00(+0.00%) | |
Dec 06, 2017 | 7.191 | 7.291 | 7.105 | 7.205 | 107,253 | +0.01(+0.10%) |
Dec 05, 2017 | 7.148 | 7.327 | 7.098 | 7.198 | 95,169 | +0.04(+0.50%) |
Dec 04, 2017 | 7.320 | 7.341 | 7.055 | 7.162 | 75,908 | -0.11(-1.48%) |
Dec 01, 2017 | 7.234 | 7.277 | 7.069 | 7.270 | 34,645 | +0.05(+0.69%) |
Nov 30, 2017 | 7.363 | 7.363 | 7.162 | 7.220 | 39,114 | -0.09(-1.18%) |
Nov 29, 2017 | 7.356 | 7.413 | 7.356 | 7.306 | 44,262 | -0.05(-0.68%) |
Nov 28, 2017 | 7.435 | 7.435 | 7.220 | 7.356 | 58,382 | -0.05(-0.68%) |
Nov 27, 2017 | 7.528 | 7.556 | 7.349 | 7.406 | 70,672 | -0.15(-1.99%) |
Nov 24, 2017 | 7.571 | 7.678 | 7.530 | 7.556 | 30,451 | +0.02(+0.29%) |
Nov 22, 2017 | 7.485 | 7.592 | 7.413 | 7.535 | 34,285 | +0.05(+0.67%) |
Nov 21, 2017 | 7.449 | 7.628 | 7.399 | 7.485 | 40,645 | +0.08(+1.06%) |
Nov 20, 2017 | 7.162 | 7.413 | 7.162 | 7.406 | 46,326 | +0.26(+3.61%) |
Nov 17, 2017 | 7.055 | 7.213 | 6.854 | 7.148 | 48,095 | +0.06(+0.91%) |
Nov 16, 2017 | 6.969 | 7.127 | 6.869 | 7.084 | 31,708 | +0.17(+2.49%) |
Nov 15, 2017 | 7.041 | 7.155 | 6.754 | 6.912 | 110,967 | -0.15(-2.13%) |
Nov 14, 2017 | 7.556 | 7.560 | 6.919 | 7.062 | 313,490 | -0.52(-6.89%) |
Nov 13, 2017 | 7.850 | 7.850 | 7.556 | 7.585 | 83,524 | -0.29(-3.73%) |
Nov 10, 2017 | 7.950 | 8.022 | 7.850 | 7.879 | 57,082 | -0.04(-0.45%) |
Nov 09, 2017 | 7.750 | 8.036 | 7.707 | 7.915 | 71,902 | +0.19(+2.41%) |
Nov 08, 2017 | 7.585 | 7.771 | 7.522 | 7.728 | 41,830 | +0.09(+1.22%) |
Nov 07, 2017 | 7.664 | 7.764 | 7.585 | 7.635 | 72,969 | -0.04(-0.47%) |
Nov 06, 2017 | 7.936 | 7.936 | 7.521 | 7.671 | 71,341 | -0.21(-2.64%) |
Nov 03, 2017 | 7.879 | 7.943 | 7.781 | 7.879 | 153,250 | +0.08(+1.06%) |
Nov 02, 2017 | 7.704 | 7.811 | 7.704 | 7.796 | 23,584 | +0.09(+1.20%) |