Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 8.247 | 8.267 | 8.037 | 8.081 | 11,369,226 | -0.09(-1.07%) |
Jan 30, 2018 | 8.023 | 8.213 | 8.003 | 8.169 | 8,006,056 | +0.09(+1.09%) |
Jan 29, 2018 | 8.159 | 8.208 | 7.974 | 8.081 | 9,657,954 | -0.16(-1.89%) |
Jan 26, 2018 | 8.111 | 8.286 | 8.033 | 8.237 | 5,669,740 | +0.19(+2.30%) |
Jan 25, 2018 | 8.218 | 8.296 | 8.052 | 8.052 | 9,698,995 | -0.13(-1.55%) |
Jan 24, 2018 | 8.179 | 8.296 | 8.145 | 8.179 | 10,733,899 | +0.07(+0.84%) |
Jan 23, 2018 | 8.013 | 8.125 | 7.896 | 8.111 | 10,407,925 | +0.07(+0.85%) |
Jan 22, 2018 | 8.052 | 8.062 | 7.940 | 8.042 | 7,116,296 | +0.05(+0.61%) |
Jan 19, 2018 | 8.003 | 8.042 | 7.955 | 7.994 | 7,160,679 | +0.02(+0.24%) |
Jan 18, 2018 | 7.964 | 7.994 | 7.935 | 7.974 | 6,837,916 | +0.04(+0.49%) |
Jan 17, 2018 | 8.003 | 8.013 | 7.886 | 7.935 | 9,376,404 | +0.00(+0.00%) |
Jan 16, 2018 | 7.886 | 8.023 | 7.847 | 7.935 | 16,681,143 | +0.11(+1.37%) |
Jan 12, 2018 | 7.828 | 7.828 | 7.828 | 0 | +0.09(+1.13%) | |
Jan 11, 2018 | 7.555 | 7.769 | 7.545 | 7.740 | 12,086,680 | +0.19(+2.45%) |
Jan 10, 2018 | 7.565 | 7.613 | 7.482 | 7.555 | 25,825,274 | +0.03(+0.39%) |
Jan 09, 2018 | 7.604 | 7.652 | 7.516 | 7.526 | 9,335,600 | -0.13(-1.66%) |
Jan 08, 2018 | 7.721 | 7.721 | 7.633 | 7.652 | 6,288,564 | -0.04(-0.51%) |
Jan 05, 2018 | 7.769 | 7.813 | 7.662 | 7.691 | 8,753,677 | -0.06(-0.75%) |
Jan 04, 2018 | 7.779 | 7.813 | 7.721 | 7.750 | 13,194,433 | +0.07(+0.89%) |
Jan 03, 2018 | 7.672 | 7.750 | 7.555 | 7.682 | 21,254,354 | +0.14(+1.81%) |
Jan 02, 2018 | 7.360 | 7.555 | 7.350 | 7.545 | 13,041,358 | +0.23(+3.20%) |
Dec 29, 2017 | 7.311 | 7.311 | 7.311 | 0 | +0.01(+0.13%) | |
Dec 28, 2017 | 7.350 | 7.379 | 7.262 | 7.301 | 6,515,026 | +0.00(+0.00%) |
Dec 27, 2017 | 7.292 | 7.311 | 7.253 | 7.301 | 3,755,628 | +0.00(+0.00%) |
Dec 26, 2017 | 7.301 | 7.331 | 7.272 | 7.301 | 4,023,668 | +0.04(+0.54%) |
Dec 22, 2017 | 7.331 | 7.360 | 7.233 | 7.262 | 7,484,222 | -0.09(-1.19%) |
Dec 21, 2017 | 7.311 | 7.418 | 7.301 | 7.350 | 10,058,375 | +0.02(+0.27%) |
Dec 20, 2017 | 7.214 | 7.331 | 7.184 | 7.331 | 9,404,648 | +0.12(+1.62%) |
Dec 19, 2017 | 7.399 | 7.155 | 7.214 | 18,376,972 | -0.08(-1.07%) | |
Dec 18, 2017 | 7.253 | 7.350 | 7.233 | 7.292 | 12,411,214 | +0.09(+1.22%) |
Dec 15, 2017 | 7.292 | 7.350 | 7.194 | 7.204 | 12,291,421 | -0.09(-1.20%) |
Dec 14, 2017 | 7.350 | 7.350 | 7.243 | 7.292 | 11,953,202 | -0.08(-1.06%) |
Dec 13, 2017 | 7.243 | 7.399 | 7.214 | 7.370 | 8,667,362 | +0.06(+0.80%) |
Dec 12, 2017 | 7.311 | 7.379 | 7.194 | 7.311 | 14,412,762 | +0.01(+0.13%) |
Dec 11, 2017 | 7.345 | 7.379 | 7.253 | 7.301 | 8,023,904 | +0.02(+0.27%) |
Dec 08, 2017 | 7.175 | 7.311 | 7.145 | 7.282 | 10,970,524 | +0.15(+2.05%) |
Dec 07, 2017 | 6.970 | 7.204 | 6.916 | 7.136 | 14,612,816 | +0.13(+1.81%) |
Dec 06, 2017 | 7.087 | 7.106 | 6.970 | 7.009 | 9,434,088 | -0.10(-1.37%) |
Dec 05, 2017 | 7.233 | 7.292 | 7.106 | 7.106 | 10,962,613 | -0.15(-2.02%) |
Dec 04, 2017 | 7.399 | 7.404 | 7.233 | 7.253 | 12,477,836 | -0.07(-0.93%) |
Dec 01, 2017 | 7.370 | 7.462 | 7.223 | 7.321 | 11,145,203 | -0.08(-1.05%) |
Nov 30, 2017 | 7.555 | 7.604 | 7.375 | 7.399 | 11,273,008 | -0.19(-2.44%) |
Nov 29, 2017 | 7.613 | 7.652 | 7.555 | 7.584 | 8,295,080 | -0.06(-0.77%) |
Nov 28, 2017 | 7.526 | 7.652 | 7.467 | 7.643 | 6,971,896 | +0.10(+1.29%) |
Nov 27, 2017 | 7.657 | 7.657 | 7.535 | 7.545 | 5,866,706 | -0.08(-1.02%) |
Nov 24, 2017 | 7.672 | 7.740 | 7.613 | 7.623 | 3,621,257 | -0.03(-0.38%) |
Nov 22, 2017 | 7.652 | 7.721 | 7.618 | 7.652 | 4,961,246 | +0.03(+0.38%) |
Nov 21, 2017 | 7.623 | 7.701 | 7.604 | 7.623 | 8,980,376 | +0.03(+0.39%) |
Nov 20, 2017 | 7.604 | 7.623 | 7.526 | 7.594 | 3,932,968 | -0.06(-0.76%) |
Nov 17, 2017 | 7.662 | 7.740 | 7.633 | 7.652 | 6,106,362 | +0.00(+0.00%) |
Nov 16, 2017 | 7.574 | 7.789 | 7.545 | 7.652 | 21,945,850 | +0.12(+1.55%) |
Nov 15, 2017 | 7.652 | 7.662 | 7.506 | 7.535 | 9,036,518 | -0.08(-1.02%) |
Nov 14, 2017 | 7.750 | 7.750 | 7.613 | 7.613 | 7,837,065 | -0.10(-1.26%) |
Nov 13, 2017 | 7.867 | 7.877 | 7.662 | 7.711 | 17,812,928 | -0.19(-2.35%) |
Nov 10, 2017 | 7.994 | 8.023 | 7.896 | 7.896 | 10,356,759 | -0.14(-1.70%) |
Nov 09, 2017 | 7.886 | 8.067 | 7.886 | 8.033 | 6,123,622 | +0.06(+0.73%) |
Nov 08, 2017 | 7.896 | 8.003 | 7.872 | 7.974 | 4,778,241 | +0.10(+1.24%) |
Nov 07, 2017 | 7.799 | 7.906 | 7.789 | 7.877 | 9,312,399 | +0.03(+0.37%) |
Nov 06, 2017 | 7.730 | 7.867 | 7.662 | 7.847 | 9,558,762 | +0.15(+1.90%) |
Nov 03, 2017 | 7.955 | 7.964 | 7.667 | 7.701 | 13,383,879 | -0.18(-2.23%) |
Nov 02, 2017 | 7.740 | 7.916 | 7.711 | 7.877 | 6,428,091 | +0.12(+1.51%) |