Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 7.268 | 7.268 | 6.723 | 6.773 | 59,987 | -0.46(-6.34%) |
Jan 30, 2018 | 7.225 | 7.346 | 7.225 | 7.232 | 200,375 | -0.04(-0.59%) |
Jan 29, 2018 | 7.246 | 7.303 | 7.217 | 7.275 | 85,101 | -0.01(-0.10%) |
Jan 26, 2018 | 7.346 | 7.346 | 7.169 | 7.282 | 11,527 | -0.01(-0.10%) |
Jan 25, 2018 | 7.311 | 7.425 | 7.182 | 7.289 | 42,110 | +0.01(+0.20%) |
Jan 24, 2018 | 7.268 | 7.332 | 7.250 | 7.275 | 51,381 | +0.00(+0.00%) |
Jan 23, 2018 | 7.296 | 7.321 | 7.239 | 7.275 | 140,743 | -0.02(-0.29%) |
Jan 22, 2018 | 7.253 | 7.353 | 7.253 | 7.296 | 33,192 | +0.02(+0.30%) |
Jan 19, 2018 | 7.182 | 7.332 | 7.167 | 7.275 | 77,010 | +0.07(+1.00%) |
Jan 18, 2018 | 7.167 | 7.203 | 7.053 | 7.203 | 53,772 | +0.02(+0.30%) |
Jan 17, 2018 | 7.189 | 7.239 | 7.031 | 7.182 | 73,198 | +0.04(+0.60%) |
Jan 16, 2018 | 7.225 | 7.354 | 7.139 | 7.139 | 119,024 | -0.05(-0.70%) |
Jan 12, 2018 | 7.189 | 7.189 | 7.189 | 0 | -0.10(-1.38%) | |
Jan 11, 2018 | 6.945 | 7.303 | 6.945 | 7.289 | 57,369 | +0.34(+4.95%) |
Jan 10, 2018 | 6.837 | 6.945 | 57,156 | -0.13(-1.82%) | ||
Jan 09, 2018 | 7.153 | 7.160 | 7.060 | 7.074 | 66,694 | -0.08(-1.10%) |
Jan 08, 2018 | 7.167 | 7.196 | 7.060 | 7.153 | 21,264 | -0.02(-0.30%) |
Jan 05, 2018 | 7.131 | 7.275 | 7.060 | 7.174 | 49,176 | +0.10(+1.42%) |
Jan 04, 2018 | 7.160 | 7.275 | 6.995 | 7.074 | 64,428 | -0.06(-0.90%) |
Jan 03, 2018 | 7.174 | 7.246 | 6.859 | 7.139 | 76,345 | -0.03(-0.40%) |
Jan 02, 2018 | 7.203 | 7.239 | 7.146 | 7.167 | 76,673 | +0.01(+0.10%) |
Dec 29, 2017 | 7.160 | 7.160 | 7.160 | 0 | +0.09(+1.22%) | |
Dec 28, 2017 | 7.081 | 7.167 | 7.039 | 7.074 | 80,452 | +0.00(+0.00%) |
Dec 27, 2017 | 7.010 | 7.203 | 6.988 | 7.074 | 54,986 | -0.02(-0.30%) |
Dec 26, 2017 | 7.103 | 7.239 | 6.988 | 7.096 | 59,137 | +0.00(+0.00%) |
Dec 22, 2017 | 7.110 | 7.203 | 7.026 | 7.096 | 44,211 | -0.04(-0.50%) |
Dec 21, 2017 | 7.203 | 7.289 | 7.097 | 7.131 | 67,933 | -0.04(-0.50%) |
Dec 20, 2017 | 7.189 | 7.418 | 7.153 | 7.167 | 102,822 | +0.01(+0.20%) |
Dec 19, 2017 | 7.346 | 7.583 | 6.938 | 7.153 | 194,681 | -0.22(-2.92%) |
Dec 18, 2017 | 7.296 | 7.490 | 7.239 | 7.368 | 86,099 | +0.11(+1.58%) |
Dec 15, 2017 | 7.303 | 7.619 | 7.246 | 7.253 | 224,876 | -0.05(-0.69%) |
Dec 14, 2017 | 7.311 | 7.432 | 7.239 | 7.303 | 73,639 | -0.04(-0.59%) |
Dec 13, 2017 | 7.160 | 7.389 | 7.160 | 7.346 | 69,335 | +0.23(+3.22%) |
Dec 12, 2017 | 7.182 | 7.289 | 7.110 | 7.117 | 49,087 | -0.06(-0.90%) |
Dec 11, 2017 | 7.189 | 7.282 | 7.146 | 7.182 | 62,551 | -0.01(-0.20%) |
Dec 08, 2017 | 7.117 | 7.332 | 7.038 | 7.196 | 57,865 | +0.00(+0.00%) |
Dec 07, 2017 | 7.174 | 7.174 | 6.988 | 73,960 | +0.00(+0.00%) | |
Dec 06, 2017 | 7.196 | 7.296 | 7.110 | 7.210 | 107,183 | +0.01(+0.10%) |
Dec 05, 2017 | 7.153 | 7.332 | 7.103 | 7.203 | 95,107 | +0.04(+0.50%) |
Dec 04, 2017 | 7.325 | 7.346 | 7.060 | 7.167 | 75,858 | -0.11(-1.48%) |
Dec 01, 2017 | 7.239 | 7.282 | 7.074 | 7.275 | 34,623 | +0.05(+0.69%) |
Nov 30, 2017 | 7.368 | 7.368 | 7.167 | 7.225 | 39,089 | -0.09(-1.18%) |
Nov 29, 2017 | 7.361 | 7.418 | 7.361 | 7.311 | 44,233 | -0.05(-0.68%) |
Nov 28, 2017 | 7.440 | 7.440 | 7.225 | 7.361 | 58,343 | -0.05(-0.68%) |
Nov 27, 2017 | 7.533 | 7.561 | 7.354 | 7.411 | 70,626 | -0.15(-1.99%) |
Nov 24, 2017 | 7.576 | 7.683 | 7.535 | 7.561 | 30,431 | +0.02(+0.29%) |
Nov 22, 2017 | 7.490 | 7.597 | 7.418 | 7.540 | 34,263 | +0.05(+0.67%) |
Nov 21, 2017 | 7.454 | 7.633 | 7.404 | 7.490 | 40,618 | +0.08(+1.06%) |
Nov 20, 2017 | 7.167 | 7.418 | 7.167 | 7.411 | 46,295 | +0.26(+3.61%) |
Nov 17, 2017 | 7.060 | 7.217 | 6.859 | 7.153 | 48,063 | +0.06(+0.91%) |
Nov 16, 2017 | 6.974 | 7.131 | 6.873 | 7.088 | 31,687 | +0.17(+2.49%) |
Nov 15, 2017 | 7.045 | 7.160 | 6.759 | 6.916 | 110,894 | -0.15(-2.13%) |
Nov 14, 2017 | 7.561 | 7.565 | 6.923 | 7.067 | 313,285 | -0.52(-6.89%) |
Nov 13, 2017 | 7.855 | 7.855 | 7.561 | 7.590 | 83,469 | -0.29(-3.73%) |
Nov 10, 2017 | 7.956 | 8.027 | 7.855 | 7.884 | 57,044 | -0.04(-0.45%) |
Nov 09, 2017 | 7.755 | 8.042 | 7.712 | 7.920 | 71,855 | +0.19(+2.41%) |
Nov 08, 2017 | 7.590 | 7.776 | 7.527 | 7.733 | 41,803 | +0.09(+1.22%) |
Nov 07, 2017 | 7.669 | 7.769 | 7.590 | 7.640 | 72,921 | -0.04(-0.47%) |
Nov 06, 2017 | 7.941 | 7.941 | 7.526 | 7.676 | 71,294 | -0.21(-2.64%) |
Nov 03, 2017 | 7.884 | 7.948 | 7.787 | 7.884 | 153,149 | +0.08(+1.06%) |
Nov 02, 2017 | 7.709 | 7.816 | 7.709 | 7.801 | 23,568 | +0.09(+1.20%) |