Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 7.117 | 7.243 | 6.988 | 7.009 | 57,841 | -0.12(-1.74%) |
Jan 30, 2018 | 7.133 | 7.155 | 7.128 | 7.133 | 65,624 | -0.06(-0.82%) |
Jan 29, 2018 | 7.106 | 7.192 | 7.106 | 7.192 | 44,813 | +0.03(+0.45%) |
Jan 26, 2018 | 7.085 | 7.219 | 7.085 | 7.160 | 39,624 | -0.04(-0.52%) |
Jan 25, 2018 | 7.300 | 7.300 | 7.144 | 7.198 | 57,808 | -0.10(-1.33%) |
Jan 24, 2018 | 7.241 | 7.295 | 7.150 | 7.295 | 29,885 | +0.08(+1.12%) |
Jan 23, 2018 | 7.106 | 7.232 | 7.052 | 7.214 | 47,863 | +0.11(+1.59%) |
Jan 22, 2018 | 7.020 | 7.106 | 7.015 | 7.101 | 30,719 | +0.11(+1.62%) |
Jan 19, 2018 | 7.015 | 7.038 | 6.961 | 6.988 | 54,840 | -0.03(-0.46%) |
Jan 18, 2018 | 7.004 | 7.036 | 6.975 | 7.020 | 60,319 | -0.01(-0.08%) |
Jan 17, 2018 | 7.052 | 7.052 | 6.988 | 7.025 | 80,778 | +0.03(+0.46%) |
Jan 16, 2018 | 6.929 | 7.047 | 6.929 | 6.993 | 64,543 | +0.06(+0.85%) |
Jan 12, 2018 | 6.934 | 6.934 | 6.934 | 0 | +0.08(+1.10%) | |
Jan 11, 2018 | 6.832 | 6.864 | 6.821 | 6.859 | 77,892 | +0.02(+0.31%) |
Jan 10, 2018 | 6.827 | 6.837 | 50,311 | -0.04(-0.63%) | ||
Jan 09, 2018 | 6.859 | 6.891 | 6.842 | 6.880 | 59,285 | +0.03(+0.47%) |
Jan 08, 2018 | 6.821 | 6.888 | 6.789 | 6.848 | 86,126 | -0.03(-0.49%) |
Jan 05, 2018 | 6.864 | 6.890 | 6.826 | 6.882 | 51,810 | +0.02(+0.34%) |
Jan 04, 2018 | 6.826 | 6.880 | 6.826 | 6.859 | 59,784 | +0.07(+1.02%) |
Jan 03, 2018 | 6.762 | 6.810 | 6.762 | 6.789 | 48,665 | +0.03(+0.41%) |
Jan 02, 2018 | 6.745 | 6.772 | 6.745 | 6.762 | 64,566 | +0.07(+1.05%) |
Dec 29, 2017 | 6.692 | 6.692 | 6.692 | 0 | -0.03(-0.48%) | |
Dec 28, 2017 | 6.692 | 6.729 | 6.686 | 6.724 | 34,054 | +0.04(+0.56%) |
Dec 27, 2017 | 6.697 | 6.697 | 6.632 | 6.686 | 53,056 | +0.06(+0.89%) |
Dec 26, 2017 | 6.632 | 6.676 | 6.627 | 6.627 | 43,692 | -0.03(-0.40%) |
Dec 22, 2017 | 6.649 | 6.676 | 6.622 | 6.654 | 93,120 | -0.01(-0.08%) |
Dec 21, 2017 | 6.654 | 6.681 | 6.654 | 6.659 | 40,646 | -0.01(-0.16%) |
Dec 20, 2017 | 6.676 | 6.681 | 6.663 | 6.670 | 28,919 | +0.01(+0.09%) |
Dec 19, 2017 | 6.756 | 6.814 | 6.622 | 6.664 | 91,054 | -0.10(-1.44%) |
Dec 18, 2017 | 6.842 | 6.842 | 6.762 | 6.762 | 56,439 | -0.02(-0.24%) |
Dec 15, 2017 | 6.810 | 6.810 | 6.760 | 6.778 | 68,753 | -0.02(-0.24%) |
Dec 14, 2017 | 6.799 | 6.826 | 6.794 | 6.794 | 19,942 | -0.03(-0.38%) |
Dec 13, 2017 | 6.810 | 6.842 | 6.799 | 6.820 | 32,148 | +0.02(+0.22%) |
Dec 12, 2017 | 6.853 | 6.853 | 6.805 | 6.805 | 41,883 | -0.04(-0.63%) |
Dec 11, 2017 | 6.805 | 6.895 | 6.805 | 6.848 | 14,873 | +0.04(+0.60%) |
Dec 08, 2017 | 6.783 | 6.835 | 6.778 | 6.807 | 52,414 | +0.02(+0.35%) |
Dec 07, 2017 | 6.842 | 6.880 | 6.783 | 6.783 | 32,503 | -0.09(-1.33%) |
Dec 06, 2017 | 6.902 | 6.948 | 6.864 | 6.875 | 51,782 | -0.08(-1.16%) |
Dec 05, 2017 | 7.031 | 7.031 | 6.955 | 6.955 | 39,493 | -0.08(-1.07%) |
Dec 04, 2017 | 7.057 | 6.961 | 7.031 | 86,475 | +0.03(+0.38%) | |
Dec 01, 2017 | 6.950 | 7.004 | 6.902 | 7.004 | 89,386 | +0.09(+1.32%) |
Nov 30, 2017 | 6.891 | 6.918 | 6.890 | 6.912 | 44,266 | +0.03(+0.39%) |
Nov 29, 2017 | 6.859 | 6.885 | 6.783 | 6.885 | 52,020 | +0.04(+0.55%) |
Nov 28, 2017 | 6.864 | 6.864 | 6.798 | 6.848 | 59,697 | +0.09(+1.35%) |
Nov 27, 2017 | 6.783 | 6.812 | 6.751 | 6.756 | 87,660 | -0.03(-0.48%) |
Nov 24, 2017 | 6.764 | 6.796 | 6.724 | 6.789 | 33,411 | +0.02(+0.32%) |
Nov 22, 2017 | 6.751 | 6.805 | 6.724 | 6.767 | 50,963 | +0.02(+0.24%) |
Nov 21, 2017 | 6.756 | 6.767 | 6.693 | 6.751 | 28,455 | +0.05(+0.70%) |
Nov 20, 2017 | 6.693 | 6.721 | 6.688 | 6.704 | 25,151 | +0.01(+0.15%) |
Nov 17, 2017 | 6.756 | 6.756 | 6.688 | 6.694 | 47,399 | -0.02(-0.27%) |
Nov 16, 2017 | 6.756 | 6.780 | 6.691 | 6.713 | 35,757 | +0.03(+0.45%) |
Nov 15, 2017 | 6.667 | 6.742 | 6.667 | 6.683 | 25,872 | -0.02(-0.31%) |
Nov 14, 2017 | 6.761 | 6.788 | 6.651 | 6.704 | 107,261 | -0.11(-1.62%) |
Nov 13, 2017 | 6.803 | 6.859 | 6.772 | 6.814 | 31,154 | -0.02(-0.23%) |
Nov 10, 2017 | 6.945 | 6.961 | 6.824 | 6.830 | 56,678 | -0.06(-0.92%) |
Nov 09, 2017 | 6.961 | 6.964 | 6.893 | 6.893 | 44,059 | -0.02(-0.30%) |
Nov 08, 2017 | 6.903 | 6.940 | 6.861 | 6.914 | 27,150 | +0.05(+0.77%) |
Nov 07, 2017 | 6.824 | 6.898 | 6.824 | 6.861 | 39,755 | +0.02(+0.23%) |
Nov 06, 2017 | 6.811 | 6.856 | 6.803 | 6.846 | 13,464 | +0.06(+0.85%) |
Nov 03, 2017 | 6.782 | 6.794 | 6.704 | 6.788 | 57,141 | -0.03(-0.39%) |
Nov 02, 2017 | 6.856 | 6.867 | 6.744 | 6.814 | 161,201 | -0.06(-0.91%) |