Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 7.486 | 7.514 | 7.365 | 7.392 | 73,717 | -0.11(-1.48%) |
Jan 30, 2018 | 7.392 | 7.575 | 7.370 | 7.503 | 57,370 | -0.01(-0.15%) |
Jan 29, 2018 | 7.569 | 7.614 | 7.420 | 7.514 | 69,932 | -0.06(-0.80%) |
Jan 26, 2018 | 7.652 | 7.652 | 7.558 | 7.575 | 54,953 | -0.05(-0.65%) |
Jan 25, 2018 | 7.619 | 7.636 | 7.580 | 7.625 | 52,707 | +0.01(+0.07%) |
Jan 24, 2018 | 7.663 | 7.663 | 7.608 | 7.619 | 35,236 | -0.03(-0.36%) |
Jan 23, 2018 | 7.614 | 7.663 | 7.614 | 7.647 | 33,349 | +0.02(+0.29%) |
Jan 22, 2018 | 7.636 | 7.663 | 7.580 | 7.625 | 65,089 | -0.02(-0.22%) |
Jan 19, 2018 | 7.614 | 7.647 | 7.605 | 7.641 | 49,244 | -0.01(-0.07%) |
Jan 18, 2018 | 7.691 | 7.691 | 7.580 | 7.647 | 47,968 | -0.02(-0.22%) |
Jan 17, 2018 | 7.652 | 7.708 | 7.652 | 7.663 | 51,297 | +0.05(+0.65%) |
Jan 16, 2018 | 7.641 | 7.735 | 7.608 | 7.614 | 60,415 | -0.02(-0.22%) |
Jan 12, 2018 | 7.630 | 7.630 | 7.630 | 0 | -0.04(-0.51%) | |
Jan 11, 2018 | 7.630 | 7.703 | 7.630 | 7.669 | 50,464 | +0.03(+0.43%) |
Jan 10, 2018 | 7.636 | 60,852 | +0.03(+0.36%) | |||
Jan 09, 2018 | 7.663 | 7.663 | 7.608 | 7.608 | 69,621 | -0.06(-0.72%) |
Jan 08, 2018 | 7.669 | 7.702 | 7.636 | 7.663 | 56,658 | -0.01(-0.14%) |
Jan 05, 2018 | 7.708 | 7.713 | 7.658 | 7.675 | 55,922 | -0.01(-0.07%) |
Jan 04, 2018 | 7.719 | 7.818 | 7.669 | 7.680 | 25,775 | -0.01(-0.14%) |
Jan 03, 2018 | 7.691 | 7.724 | 7.647 | 7.691 | 48,948 | +0.00(+0.00%) |
Jan 02, 2018 | 7.663 | 7.735 | 7.663 | 7.691 | 64,216 | +0.04(+0.58%) |
Dec 29, 2017 | 7.647 | 7.647 | 7.647 | 0 | -0.12(-1.57%) | |
Dec 28, 2017 | 7.702 | 7.769 | 7.702 | 7.769 | 56,417 | +0.06(+0.79%) |
Dec 27, 2017 | 7.691 | 7.735 | 7.641 | 7.708 | 27,851 | +0.03(+0.43%) |
Dec 26, 2017 | 7.691 | 7.735 | 7.603 | 7.675 | 49,134 | -0.02(-0.22%) |
Dec 22, 2017 | 7.686 | 7.733 | 7.686 | 7.691 | 97,332 | -0.01(-0.07%) |
Dec 21, 2017 | 7.697 | 7.735 | 7.675 | 7.697 | 106,983 | +0.03(+0.43%) |
Dec 20, 2017 | 7.708 | 7.774 | 7.520 | 7.663 | 110,256 | -0.06(-0.79%) |
Dec 19, 2017 | 7.857 | 7.885 | 7.699 | 7.724 | 181,013 | -0.13(-1.69%) |
Dec 18, 2017 | 7.901 | 7.924 | 7.852 | 7.857 | 61,179 | +0.00(+0.00%) |
Dec 15, 2017 | 7.824 | 7.918 | 7.817 | 7.857 | 167,442 | +0.04(+0.50%) |
Dec 14, 2017 | 7.868 | 7.901 | 7.785 | 7.818 | 159,821 | -0.05(-0.63%) |
Dec 13, 2017 | 7.890 | 7.912 | 7.863 | 7.868 | 126,325 | -0.03(-0.35%) |
Dec 12, 2017 | 7.885 | 7.962 | 7.885 | 7.896 | 59,013 | -0.01(-0.07%) |
Dec 11, 2017 | 7.907 | 7.984 | 7.879 | 7.901 | 106,311 | -0.05(-0.63%) |
Dec 08, 2017 | 7.957 | 8.009 | 7.924 | 7.951 | 146,418 | +0.00(+0.00%) |
Dec 07, 2017 | 7.968 | 7.984 | 7.924 | 49,150 | +0.00(+0.00%) | |
Dec 06, 2017 | 8.001 | 8.023 | 7.962 | 7.962 | 42,004 | -0.01(-0.14%) |
Dec 05, 2017 | 7.951 | 8.018 | 7.929 | 7.973 | 321,393 | +0.02(+0.28%) |
Dec 04, 2017 | 7.940 | 7.984 | 7.912 | 7.951 | 99,902 | -0.01(-0.07%) |
Dec 01, 2017 | 7.940 | 7.968 | 7.879 | 7.957 | 44,253 | +0.04(+0.49%) |
Nov 30, 2017 | 7.924 | 7.962 | 7.846 | 7.918 | 68,242 | -0.04(-0.49%) |
Nov 29, 2017 | 7.918 | 7.979 | 7.912 | 7.957 | 42,745 | +0.05(+0.63%) |
Nov 28, 2017 | 7.918 | 7.951 | 7.857 | 7.907 | 42,680 | -0.01(-0.07%) |
Nov 27, 2017 | 7.935 | 7.984 | 7.857 | 7.912 | 77,214 | +0.01(+0.07%) |
Nov 24, 2017 | 7.901 | 7.929 | 7.880 | 7.907 | 20,877 | +0.01(+0.07%) |
Nov 22, 2017 | 7.946 | 7.957 | 7.852 | 7.901 | 73,321 | -0.04(-0.49%) |
Nov 21, 2017 | 7.890 | 7.946 | 7.821 | 7.940 | 79,406 | +0.06(+0.77%) |
Nov 20, 2017 | 7.863 | 7.890 | 7.785 | 7.879 | 50,809 | +0.04(+0.49%) |
Nov 17, 2017 | 7.841 | 7.896 | 7.818 | 7.841 | 48,948 | -0.04(-0.56%) |
Nov 16, 2017 | 7.829 | 7.890 | 7.752 | 7.885 | 62,712 | +0.09(+1.14%) |
Nov 15, 2017 | 7.823 | 7.932 | 7.793 | 7.796 | 128,064 | -0.08(-1.03%) |
Nov 14, 2017 | 7.899 | 7.905 | 7.861 | 7.878 | 83,889 | -0.01(-0.14%) |
Nov 13, 2017 | 7.921 | 7.937 | 7.861 | 7.888 | 44,384 | -0.04(-0.55%) |
Nov 10, 2017 | 7.883 | 7.959 | 7.883 | 7.932 | 146,405 | +0.07(+0.83%) |
Nov 09, 2017 | 7.737 | 7.878 | 7.737 | 7.867 | 108,264 | +0.07(+0.90%) |
Nov 08, 2017 | 7.720 | 7.848 | 7.617 | 7.796 | 369,801 | +0.35(+4.65%) |
Nov 07, 2017 | 7.401 | 7.542 | 7.401 | 7.450 | 108,517 | +0.03(+0.36%) |
Nov 06, 2017 | 7.612 | 7.616 | 7.412 | 7.422 | 147,261 | -0.16(-2.07%) |
Nov 03, 2017 | 7.650 | 7.650 | 7.539 | 7.580 | 51,959 | -0.08(-1.06%) |
Nov 02, 2017 | 7.585 | 7.672 | 7.580 | 7.661 | 38,712 | +0.08(+1.00%) |