Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 8.319 | 8.339 | 8.108 | 8.152 | 11,270,850 | -0.09(-1.07%) |
Jan 30, 2018 | 8.093 | 8.285 | 8.073 | 8.240 | 7,936,780 | +0.09(+1.09%) |
Jan 29, 2018 | 8.231 | 8.280 | 8.044 | 8.152 | 9,574,385 | -0.16(-1.89%) |
Jan 26, 2018 | 8.181 | 8.358 | 8.103 | 8.309 | 5,620,681 | +0.19(+2.30%) |
Jan 25, 2018 | 8.290 | 8.368 | 8.122 | 8.122 | 9,615,071 | -0.13(-1.55%) |
Jan 24, 2018 | 8.250 | 8.368 | 8.216 | 8.250 | 10,641,020 | +0.07(+0.84%) |
Jan 23, 2018 | 8.083 | 8.196 | 7.965 | 8.181 | 10,317,867 | +0.07(+0.85%) |
Jan 22, 2018 | 8.122 | 8.132 | 8.009 | 8.113 | 7,054,720 | +0.05(+0.61%) |
Jan 19, 2018 | 8.073 | 8.113 | 8.024 | 8.063 | 7,098,719 | +0.02(+0.24%) |
Jan 18, 2018 | 8.034 | 8.063 | 8.004 | 8.044 | 6,778,748 | +0.04(+0.49%) |
Jan 17, 2018 | 8.073 | 8.083 | 7.955 | 8.004 | 9,295,271 | +0.00(+0.00%) |
Jan 16, 2018 | 7.955 | 8.093 | 7.916 | 8.004 | 16,536,803 | +0.11(+1.37%) |
Jan 12, 2018 | 7.896 | 7.896 | 7.896 | 0 | +0.09(+1.13%) | |
Jan 11, 2018 | 7.621 | 7.837 | 7.611 | 7.808 | 11,982,095 | +0.19(+2.45%) |
Jan 10, 2018 | 7.631 | 7.680 | 7.547 | 7.621 | 25,601,812 | +0.03(+0.39%) |
Jan 09, 2018 | 7.670 | 7.719 | 7.582 | 7.591 | 9,254,820 | -0.13(-1.66%) |
Jan 08, 2018 | 7.788 | 7.788 | 7.700 | 7.719 | 6,234,150 | -0.04(-0.51%) |
Jan 05, 2018 | 7.837 | 7.881 | 7.729 | 7.759 | 8,677,932 | -0.06(-0.75%) |
Jan 04, 2018 | 7.847 | 7.881 | 7.788 | 7.818 | 13,080,263 | +0.07(+0.89%) |
Jan 03, 2018 | 7.739 | 7.818 | 7.621 | 7.749 | 21,070,442 | +0.14(+1.81%) |
Jan 02, 2018 | 7.424 | 7.621 | 7.414 | 7.611 | 12,928,512 | +0.24(+3.20%) |
Dec 29, 2017 | 7.375 | 7.375 | 7.375 | 0 | +0.01(+0.13%) | |
Dec 28, 2017 | 7.414 | 7.444 | 7.326 | 7.365 | 6,458,653 | +0.00(+0.00%) |
Dec 27, 2017 | 7.355 | 7.375 | 7.316 | 7.365 | 3,723,131 | +0.00(+0.00%) |
Dec 26, 2017 | 7.365 | 7.395 | 7.336 | 7.365 | 3,988,851 | +0.04(+0.54%) |
Dec 22, 2017 | 7.395 | 7.424 | 7.296 | 7.326 | 7,419,462 | -0.09(-1.19%) |
Dec 21, 2017 | 7.375 | 7.483 | 7.365 | 7.414 | 9,971,341 | +0.02(+0.27%) |
Dec 20, 2017 | 7.277 | 7.395 | 7.247 | 7.395 | 9,323,271 | +0.12(+1.62%) |
Dec 19, 2017 | 7.464 | 7.218 | 7.277 | 18,217,958 | -0.08(-1.07%) | |
Dec 18, 2017 | 7.316 | 7.414 | 7.296 | 7.355 | 12,303,821 | +0.09(+1.22%) |
Dec 15, 2017 | 7.355 | 7.414 | 7.257 | 7.267 | 12,185,065 | -0.09(-1.20%) |
Dec 14, 2017 | 7.414 | 7.414 | 7.306 | 7.355 | 11,849,773 | -0.08(-1.06%) |
Dec 13, 2017 | 7.306 | 7.464 | 7.277 | 7.434 | 8,592,365 | +0.06(+0.80%) |
Dec 12, 2017 | 7.375 | 7.444 | 7.257 | 7.375 | 14,288,050 | +0.01(+0.13%) |
Dec 11, 2017 | 7.409 | 7.444 | 7.316 | 7.365 | 7,954,474 | +0.02(+0.27%) |
Dec 08, 2017 | 7.237 | 7.375 | 7.208 | 7.346 | 10,875,598 | +0.15(+2.05%) |
Dec 07, 2017 | 7.031 | 7.267 | 6.977 | 7.198 | 14,486,373 | +0.13(+1.81%) |
Dec 06, 2017 | 7.149 | 7.169 | 7.031 | 7.070 | 9,352,456 | -0.10(-1.37%) |
Dec 05, 2017 | 7.296 | 7.355 | 7.169 | 7.169 | 10,867,755 | -0.15(-2.02%) |
Dec 04, 2017 | 7.464 | 7.468 | 7.296 | 7.316 | 12,369,867 | -0.07(-0.93%) |
Dec 01, 2017 | 7.434 | 7.527 | 7.287 | 7.385 | 11,048,765 | -0.08(-1.05%) |
Nov 30, 2017 | 7.621 | 7.670 | 7.439 | 7.464 | 11,175,465 | -0.19(-2.44%) |
Nov 29, 2017 | 7.680 | 7.719 | 7.621 | 7.650 | 8,223,304 | -0.06(-0.77%) |
Nov 28, 2017 | 7.591 | 7.719 | 7.532 | 7.709 | 6,911,570 | +0.10(+1.29%) |
Nov 27, 2017 | 7.724 | 7.724 | 7.601 | 7.611 | 5,815,942 | -0.08(-1.02%) |
Nov 24, 2017 | 7.739 | 7.808 | 7.680 | 7.690 | 3,589,923 | -0.03(-0.38%) |
Nov 22, 2017 | 7.719 | 7.788 | 7.685 | 7.719 | 4,918,317 | +0.03(+0.38%) |
Nov 21, 2017 | 7.690 | 7.768 | 7.670 | 7.690 | 8,902,670 | +0.03(+0.39%) |
Nov 20, 2017 | 7.670 | 7.690 | 7.591 | 7.660 | 3,898,936 | -0.06(-0.76%) |
Nov 17, 2017 | 7.729 | 7.808 | 7.700 | 7.719 | 6,053,524 | +0.00(+0.00%) |
Nov 16, 2017 | 7.641 | 7.857 | 7.611 | 7.719 | 21,755,956 | +0.12(+1.55%) |
Nov 15, 2017 | 7.719 | 7.729 | 7.572 | 7.601 | 8,958,327 | -0.08(-1.02%) |
Nov 14, 2017 | 7.818 | 7.818 | 7.680 | 7.680 | 7,769,252 | -0.10(-1.26%) |
Nov 13, 2017 | 7.936 | 7.945 | 7.729 | 7.778 | 17,658,794 | -0.19(-2.35%) |
Nov 10, 2017 | 8.063 | 8.093 | 7.965 | 7.965 | 10,267,143 | -0.14(-1.70%) |
Nov 09, 2017 | 7.955 | 8.137 | 7.955 | 8.103 | 6,070,635 | +0.06(+0.73%) |
Nov 08, 2017 | 7.965 | 8.073 | 7.940 | 8.044 | 4,736,895 | +0.10(+1.24%) |
Nov 07, 2017 | 7.867 | 7.975 | 7.857 | 7.945 | 9,231,820 | +0.03(+0.37%) |
Nov 06, 2017 | 7.798 | 7.936 | 7.729 | 7.916 | 9,476,051 | +0.15(+1.90%) |
Nov 03, 2017 | 8.024 | 8.034 | 7.734 | 7.768 | 13,268,070 | -0.18(-2.23%) |
Nov 02, 2017 | 7.808 | 7.985 | 7.778 | 7.945 | 6,372,470 | +0.12(+1.51%) |