Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 7.851 | 7.916 | 7.740 | 7.814 | 160,017 | -0.03(-0.35%) |
Jan 30, 2018 | 7.971 | 7.824 | 7.842 | 51,485 | -0.13(-1.62%) | |
Jan 29, 2018 | 8.018 | 8.041 | 7.925 | 7.971 | 68,271 | -0.05(-0.58%) |
Jan 26, 2018 | 7.990 | 8.036 | 7.990 | 8.018 | 31,862 | +0.04(+0.46%) |
Jan 25, 2018 | 8.018 | 8.027 | 7.962 | 7.981 | 15,197 | -0.04(-0.46%) |
Jan 24, 2018 | 8.027 | 8.073 | 8.005 | 8.018 | 15,410 | +0.02(+0.23%) |
Jan 23, 2018 | 7.999 | 8.027 | 7.962 | 7.999 | 36,110 | +0.03(+0.35%) |
Jan 22, 2018 | 7.962 | 7.981 | 7.945 | 7.971 | 17,198 | +0.03(+0.36%) |
Jan 19, 2018 | 7.962 | 7.964 | 7.925 | 7.943 | 39,507 | -0.00(-0.01%) |
Jan 18, 2018 | 7.981 | 7.999 | 7.944 | 7.944 | 31,739 | -0.06(-0.81%) |
Jan 17, 2018 | 7.971 | 8.027 | 7.971 | 8.008 | 27,764 | +0.04(+0.46%) |
Jan 16, 2018 | 7.944 | 7.944 | 7.934 | 7.971 | 28,537 | +0.02(+0.23%) |
Jan 12, 2018 | 7.953 | 7.953 | 7.953 | 0 | +0.02(+0.23%) | |
Jan 11, 2018 | 7.897 | 7.934 | 7.897 | 7.934 | 13,506 | +0.03(+0.35%) |
Jan 10, 2018 | 7.897 | 7.925 | 7.897 | 7.907 | 21,855 | -0.01(-0.12%) |
Jan 09, 2018 | 7.888 | 7.934 | 7.888 | 7.916 | 14,746 | +0.04(+0.46%) |
Jan 08, 2018 | 7.879 | 7.907 | 7.879 | 7.880 | 22,751 | -0.02(-0.28%) |
Jan 05, 2018 | 7.888 | 7.924 | 7.879 | 7.902 | 10,569 | +0.02(+0.29%) |
Jan 04, 2018 | 7.833 | 7.879 | 7.833 | 7.879 | 22,850 | +0.09(+1.19%) |
Jan 03, 2018 | 7.759 | 7.814 | 7.752 | 7.787 | 30,750 | +0.04(+0.48%) |
Jan 02, 2018 | 7.740 | 7.768 | 7.738 | 7.750 | 22,949 | +0.05(+0.66%) |
Dec 29, 2017 | 7.699 | 7.699 | 7.699 | 0 | +0.00(+0.06%) | |
Dec 28, 2017 | 7.740 | 7.750 | 7.687 | 7.694 | 53,662 | -0.05(-0.60%) |
Dec 27, 2017 | 7.731 | 7.750 | 7.704 | 7.740 | 21,504 | +0.04(+0.48%) |
Dec 26, 2017 | 7.750 | 7.768 | 7.686 | 7.704 | 19,889 | -0.03(-0.36%) |
Dec 22, 2017 | 7.731 | 7.750 | 7.722 | 7.731 | 36,775 | +0.02(+0.24%) |
Dec 21, 2017 | 7.722 | 7.731 | 7.680 | 7.713 | 27,982 | -0.01(-0.12%) |
Dec 20, 2017 | 7.731 | 7.731 | 7.676 | 7.722 | 35,009 | -0.01(-0.12%) |
Dec 19, 2017 | 7.713 | 7.731 | 7.657 | 7.731 | 38,327 | +0.05(+0.60%) |
Dec 18, 2017 | 7.676 | 7.713 | 7.676 | 7.685 | 18,883 | +0.01(+0.12%) |
Dec 15, 2017 | 7.667 | 7.704 | 7.648 | 7.676 | 17,573 | +0.01(+0.12%) |
Dec 14, 2017 | 7.704 | 7.704 | 7.663 | 7.667 | 7,590 | -0.03(-0.36%) |
Dec 13, 2017 | 7.676 | 7.704 | 7.662 | 7.694 | 21,483 | +0.01(+0.12%) |
Dec 12, 2017 | 7.648 | 7.685 | 7.639 | 7.685 | 28,207 | +0.04(+0.48%) |
Dec 11, 2017 | 7.667 | 7.676 | 7.639 | 7.648 | 11,175 | +0.01(+0.12%) |
Dec 08, 2017 | 7.648 | 7.648 | 7.602 | 7.639 | 48,938 | +0.04(+0.49%) |
Dec 07, 2017 | 7.611 | 7.630 | 7.565 | 7.602 | 61,972 | -0.02(-0.24%) |
Dec 06, 2017 | 7.667 | 7.685 | 7.611 | 7.620 | 53,368 | -0.04(-0.48%) |
Dec 05, 2017 | 7.676 | 7.681 | 7.630 | 7.657 | 11,481 | +0.01(+0.12%) |
Dec 04, 2017 | 7.731 | 7.731 | 7.648 | 7.648 | 30,532 | -0.06(-0.72%) |
Dec 01, 2017 | 7.704 | 7.704 | 7.648 | 7.704 | 39,871 | +0.02(+0.24%) |
Nov 30, 2017 | 7.713 | 7.750 | 7.685 | 7.685 | 74,801 | -0.03(-0.36%) |
Nov 29, 2017 | 7.740 | 7.768 | 7.685 | 7.713 | 63,663 | -0.01(-0.12%) |
Nov 28, 2017 | 7.694 | 7.722 | 7.680 | 7.722 | 39,786 | +0.04(+0.48%) |
Nov 27, 2017 | 7.713 | 7.713 | 7.667 | 7.685 | 28,516 | -0.01(-0.12%) |
Nov 24, 2017 | 7.704 | 7.731 | 7.676 | 7.694 | 14,038 | +0.02(+0.24%) |
Nov 22, 2017 | 7.676 | 7.694 | 7.657 | 7.676 | 27,616 | +0.02(+0.24%) |
Nov 21, 2017 | 7.657 | 7.676 | 7.648 | 7.657 | 47,756 | +0.04(+0.48%) |
Nov 20, 2017 | 7.648 | 7.676 | 7.602 | 7.620 | 27,698 | -0.02(-0.24%) |
Nov 17, 2017 | 7.630 | 7.639 | 7.614 | 7.639 | 12,610 | +0.03(+0.37%) |
Nov 16, 2017 | 7.611 | 7.639 | 7.593 | 7.611 | 34,038 | +0.01(+0.11%) |
Nov 15, 2017 | 7.639 | 7.639 | 7.583 | 7.602 | 14,563 | -0.06(-0.72%) |
Nov 14, 2017 | 7.676 | 7.713 | 7.649 | 7.657 | 51,127 | -0.05(-0.60%) |
Nov 13, 2017 | 7.685 | 7.722 | 7.669 | 7.704 | 82,965 | +0.01(+0.13%) |
Nov 10, 2017 | 7.694 | 7.717 | 7.667 | 7.694 | 76,626 | -0.00(-0.01%) |
Nov 09, 2017 | 7.767 | 7.776 | 7.694 | 7.694 | 86,678 | -0.09(-1.16%) |
Nov 08, 2017 | 7.803 | 7.812 | 7.776 | 7.785 | 78,071 | -0.02(-0.24%) |
Nov 07, 2017 | 7.821 | 7.830 | 7.776 | 7.804 | 91,355 | -0.00(-0.04%) |
Nov 06, 2017 | 7.731 | 7.838 | 7.731 | 7.807 | 63,318 | +0.07(+0.87%) |
Nov 03, 2017 | 7.767 | 7.794 | 7.740 | 7.740 | 30,113 | -0.03(-0.35%) |
Nov 02, 2017 | 7.821 | 7.830 | 7.749 | 7.767 | 40,507 | -0.03(-0.35%) |