Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 7.439 | 7.439 | 6.882 | 6.933 | 58,601 | -0.47(-6.34%) |
Jan 30, 2018 | 7.395 | 7.520 | 7.395 | 7.403 | 195,745 | -0.04(-0.59%) |
Jan 29, 2018 | 7.417 | 7.476 | 7.388 | 7.447 | 83,135 | -0.01(-0.10%) |
Jan 26, 2018 | 7.520 | 7.520 | 7.339 | 7.454 | 11,261 | -0.01(-0.10%) |
Jan 25, 2018 | 7.483 | 7.601 | 7.352 | 7.461 | 41,136 | +0.01(+0.20%) |
Jan 24, 2018 | 7.439 | 7.505 | 7.421 | 7.447 | 50,194 | +0.00(+0.00%) |
Jan 23, 2018 | 7.469 | 7.494 | 7.410 | 7.447 | 137,490 | -0.02(-0.29%) |
Jan 22, 2018 | 7.425 | 7.527 | 7.425 | 7.469 | 32,425 | +0.02(+0.30%) |
Jan 19, 2018 | 7.351 | 7.505 | 7.337 | 7.447 | 75,231 | +0.07(+0.99%) |
Jan 18, 2018 | 7.337 | 7.373 | 7.219 | 7.373 | 52,530 | +0.02(+0.30%) |
Jan 17, 2018 | 7.359 | 7.410 | 7.197 | 7.351 | 71,507 | +0.04(+0.60%) |
Jan 16, 2018 | 7.395 | 7.527 | 7.307 | 7.307 | 116,273 | -0.05(-0.70%) |
Jan 12, 2018 | 7.359 | 7.359 | 7.359 | 0 | -0.10(-1.38%) | |
Jan 11, 2018 | 7.109 | 7.476 | 7.109 | 7.461 | 56,044 | +0.35(+4.95%) |
Jan 10, 2018 | 6.999 | 7.109 | 55,835 | -0.13(-1.82%) | ||
Jan 09, 2018 | 7.322 | 7.329 | 7.227 | 7.241 | 65,153 | -0.08(-1.10%) |
Jan 08, 2018 | 7.337 | 7.366 | 7.227 | 7.322 | 20,773 | -0.02(-0.30%) |
Jan 05, 2018 | 7.300 | 7.447 | 7.227 | 7.344 | 48,040 | +0.10(+1.42%) |
Jan 04, 2018 | 7.329 | 7.447 | 7.161 | 7.241 | 62,939 | -0.07(-0.90%) |
Jan 03, 2018 | 7.344 | 7.417 | 7.021 | 7.307 | 74,580 | -0.03(-0.40%) |
Jan 02, 2018 | 7.373 | 7.410 | 7.315 | 7.337 | 74,901 | +0.01(+0.10%) |
Dec 29, 2017 | 7.329 | 7.329 | 7.329 | 0 | +0.09(+1.22%) | |
Dec 28, 2017 | 7.249 | 7.337 | 7.205 | 7.241 | 78,593 | +0.00(+0.00%) |
Dec 27, 2017 | 7.175 | 7.373 | 7.153 | 7.241 | 53,716 | -0.02(-0.30%) |
Dec 26, 2017 | 7.271 | 7.410 | 7.153 | 7.263 | 57,771 | +0.00(+0.00%) |
Dec 22, 2017 | 7.278 | 7.373 | 7.192 | 7.263 | 43,189 | -0.04(-0.50%) |
Dec 21, 2017 | 7.373 | 7.461 | 7.265 | 7.300 | 66,363 | -0.04(-0.50%) |
Dec 20, 2017 | 7.359 | 7.594 | 7.322 | 7.337 | 100,446 | +0.01(+0.20%) |
Dec 19, 2017 | 7.520 | 7.762 | 7.102 | 7.322 | 190,183 | -0.22(-2.92%) |
Dec 18, 2017 | 7.469 | 7.667 | 7.410 | 7.542 | 84,109 | +0.12(+1.58%) |
Dec 15, 2017 | 7.476 | 7.799 | 7.417 | 7.425 | 219,679 | -0.05(-0.69%) |
Dec 14, 2017 | 7.483 | 7.608 | 7.410 | 7.476 | 71,938 | -0.04(-0.59%) |
Dec 13, 2017 | 7.329 | 7.564 | 7.329 | 7.520 | 67,733 | +0.23(+3.22%) |
Dec 12, 2017 | 7.351 | 7.461 | 7.278 | 7.285 | 47,953 | -0.07(-0.90%) |
Dec 11, 2017 | 7.359 | 7.454 | 7.315 | 7.351 | 61,106 | -0.01(-0.20%) |
Dec 08, 2017 | 7.285 | 7.505 | 7.205 | 7.366 | 56,527 | +0.00(+0.00%) |
Dec 07, 2017 | 7.344 | 7.344 | 7.153 | 72,251 | +0.00(+0.00%) | |
Dec 06, 2017 | 7.366 | 7.469 | 7.278 | 7.381 | 104,706 | +0.01(+0.10%) |
Dec 05, 2017 | 7.322 | 7.505 | 7.271 | 7.373 | 92,909 | +0.04(+0.50%) |
Dec 04, 2017 | 7.498 | 7.519 | 7.227 | 7.337 | 74,105 | -0.11(-1.48%) |
Dec 01, 2017 | 7.410 | 7.454 | 7.241 | 7.447 | 33,823 | +0.05(+0.69%) |
Nov 30, 2017 | 7.542 | 7.542 | 7.337 | 7.395 | 38,185 | -0.09(-1.18%) |
Nov 29, 2017 | 7.535 | 7.594 | 7.535 | 7.483 | 43,211 | -0.05(-0.68%) |
Nov 28, 2017 | 7.616 | 7.616 | 7.395 | 7.535 | 56,995 | -0.05(-0.68%) |
Nov 27, 2017 | 7.711 | 7.740 | 7.527 | 7.586 | 68,994 | -0.15(-1.99%) |
Nov 24, 2017 | 7.755 | 7.865 | 7.713 | 7.740 | 29,728 | +0.02(+0.29%) |
Nov 22, 2017 | 7.667 | 7.777 | 7.594 | 7.718 | 33,471 | +0.05(+0.67%) |
Nov 21, 2017 | 7.630 | 7.814 | 7.579 | 7.667 | 39,679 | +0.08(+1.06%) |
Nov 20, 2017 | 7.337 | 7.594 | 7.337 | 7.586 | 45,225 | +0.26(+3.61%) |
Nov 17, 2017 | 7.227 | 7.388 | 7.021 | 7.322 | 46,952 | +0.07(+0.91%) |
Nov 16, 2017 | 7.139 | 7.300 | 7.036 | 7.256 | 30,955 | +0.18(+2.49%) |
Nov 15, 2017 | 7.212 | 7.329 | 6.919 | 7.080 | 108,331 | -0.15(-2.13%) |
Nov 14, 2017 | 7.740 | 7.744 | 7.087 | 7.234 | 306,045 | -0.54(-6.89%) |
Nov 13, 2017 | 8.041 | 8.041 | 7.740 | 7.770 | 81,540 | -0.30(-3.73%) |
Nov 10, 2017 | 8.144 | 8.217 | 8.041 | 8.070 | 55,726 | -0.04(-0.45%) |
Nov 09, 2017 | 7.938 | 8.232 | 7.894 | 8.107 | 70,194 | +0.19(+2.41%) |
Nov 08, 2017 | 7.770 | 7.960 | 7.705 | 7.916 | 40,837 | +0.10(+1.22%) |
Nov 07, 2017 | 7.850 | 7.953 | 7.770 | 7.821 | 71,236 | -0.04(-0.47%) |
Nov 06, 2017 | 8.129 | 8.129 | 7.704 | 7.858 | 69,646 | -0.21(-2.64%) |
Nov 03, 2017 | 8.070 | 8.136 | 7.971 | 8.070 | 149,610 | +0.08(+1.06%) |
Nov 02, 2017 | 7.891 | 8.001 | 7.891 | 7.986 | 23,024 | +0.09(+1.20%) |