Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 7.785 | 7.789 | 7.657 | 7.682 | 22,434,094 | -0.10(-1.32%) |
Jan 30, 2018 | 7.776 | 7.836 | 7.776 | 7.785 | 14,757,324 | -0.13(-1.62%) |
Jan 29, 2018 | 7.921 | 7.964 | 7.891 | 7.913 | 14,700,184 | +0.02(+0.27%) |
Jan 26, 2018 | 7.891 | 7.913 | 7.819 | 7.891 | 8,841,605 | +0.02(+0.27%) |
Jan 25, 2018 | 7.904 | 7.908 | 7.831 | 7.870 | 11,485,326 | -0.00(-0.05%) |
Jan 24, 2018 | 7.930 | 7.981 | 7.866 | 7.874 | 18,559,900 | +0.00(+0.05%) |
Jan 23, 2018 | 7.853 | 7.925 | 7.831 | 7.870 | 14,076,793 | +0.07(+0.87%) |
Jan 22, 2018 | 7.708 | 7.810 | 7.674 | 7.802 | 22,603,176 | +0.13(+1.67%) |
Jan 19, 2018 | 7.640 | 7.682 | 7.640 | 7.674 | 9,033,320 | +0.03(+0.39%) |
Jan 18, 2018 | 7.746 | 7.759 | 7.603 | 7.644 | 20,435,042 | -0.09(-1.10%) |
Jan 17, 2018 | 7.721 | 7.785 | 7.699 | 7.729 | 29,991,774 | +0.15(+1.91%) |
Jan 16, 2018 | 7.571 | 7.780 | 7.546 | 7.584 | 40,177,148 | +0.41(+5.77%) |
Jan 12, 2018 | 7.170 | 7.170 | 7.170 | 0 | -0.20(-2.66%) | |
Jan 11, 2018 | 7.311 | 7.409 | 7.290 | 7.367 | 41,229,164 | +0.12(+1.65%) |
Jan 10, 2018 | 7.123 | 7.315 | 7.123 | 7.247 | 19,285,440 | +0.11(+1.49%) |
Jan 09, 2018 | 7.059 | 7.149 | 7.059 | 7.140 | 15,150,009 | +0.11(+1.58%) |
Jan 08, 2018 | 6.987 | 7.047 | 6.970 | 7.030 | 13,126,568 | +0.06(+0.80%) |
Jan 05, 2018 | 6.897 | 6.987 | 6.889 | 6.974 | 11,503,516 | +0.13(+1.87%) |
Jan 04, 2018 | 6.910 | 6.910 | 6.833 | 6.846 | 19,073,942 | -0.04(-0.62%) |
Jan 03, 2018 | 6.927 | 6.940 | 6.867 | 6.889 | 12,016,037 | -0.06(-0.86%) |
Jan 02, 2018 | 6.940 | 6.970 | 6.923 | 6.949 | 14,415,885 | +0.03(+0.43%) |
Dec 29, 2017 | 6.919 | 6.919 | 6.919 | 0 | +0.03(+0.37%) | |
Dec 28, 2017 | 6.927 | 6.953 | 6.889 | 6.893 | 6,231,580 | -0.01(-0.12%) |
Dec 27, 2017 | 6.906 | 6.923 | 6.889 | 6.902 | 10,927,887 | -0.01(-0.19%) |
Dec 26, 2017 | 6.880 | 6.940 | 6.872 | 6.914 | 4,805,597 | +0.05(+0.68%) |
Dec 22, 2017 | 6.957 | 6.983 | 6.863 | 6.867 | 8,971,299 | +0.00(+0.06%) |
Dec 21, 2017 | 6.897 | 6.921 | 6.846 | 6.863 | 10,231,147 | +0.04(+0.56%) |
Dec 20, 2017 | 6.846 | 6.859 | 6.816 | 6.825 | 7,845,365 | +0.00(+0.06%) |
Dec 19, 2017 | 6.812 | 6.846 | 6.786 | 6.821 | 5,988,948 | -0.02(-0.31%) |
Dec 18, 2017 | 6.855 | 6.859 | 6.808 | 6.842 | 8,801,113 | -0.01(-0.12%) |
Dec 15, 2017 | 6.833 | 6.880 | 6.825 | 6.850 | 11,249,549 | +0.07(+1.01%) |
Dec 14, 2017 | 6.795 | 6.825 | 6.778 | 6.782 | 10,868,105 | +0.00(+0.06%) |
Dec 13, 2017 | 6.782 | 6.855 | 6.774 | 6.778 | 13,613,314 | -0.01(-0.13%) |
Dec 12, 2017 | 6.761 | 6.806 | 6.716 | 6.786 | 11,930,917 | +0.02(+0.32%) |
Dec 11, 2017 | 6.705 | 6.769 | 6.697 | 6.765 | 7,451,015 | +0.08(+1.15%) |
Dec 08, 2017 | 6.658 | 6.705 | 6.658 | 6.688 | 7,154,903 | +0.00(+0.06%) |
Dec 07, 2017 | 6.676 | 6.708 | 6.658 | 6.684 | 6,987,279 | +0.05(+0.71%) |
Dec 06, 2017 | 6.646 | 6.693 | 6.633 | 6.637 | 9,756,812 | -0.06(-0.83%) |
Dec 05, 2017 | 6.620 | 6.718 | 6.616 | 6.693 | 13,191,013 | +0.10(+1.49%) |
Dec 04, 2017 | 6.654 | 6.722 | 6.586 | 6.594 | 16,511,450 | +0.17(+2.66%) |
Dec 01, 2017 | 6.518 | 6.569 | 6.415 | 6.424 | 12,968,019 | -0.21(-3.21%) |
Nov 30, 2017 | 6.577 | 6.663 | 6.556 | 6.637 | 11,827,698 | +0.03(+0.39%) |
Nov 29, 2017 | 6.637 | 6.641 | 6.582 | 6.612 | 6,182,142 | -0.03(-0.39%) |
Nov 28, 2017 | 6.586 | 6.699 | 6.586 | 6.637 | 8,998,885 | +0.01(+0.19%) |
Nov 27, 2017 | 6.650 | 6.658 | 6.607 | 6.624 | 11,874,410 | -0.03(-0.51%) |
Nov 24, 2017 | 6.620 | 6.703 | 6.582 | 6.658 | 15,772,474 | +0.17(+2.70%) |
Nov 22, 2017 | 6.454 | 6.492 | 6.449 | 6.484 | 4,085,115 | +0.03(+0.53%) |
Nov 21, 2017 | 6.471 | 6.494 | 6.437 | 6.449 | 7,258,150 | +0.02(+0.27%) |
Nov 20, 2017 | 6.454 | 6.462 | 6.403 | 6.432 | 4,893,469 | -0.05(-0.72%) |
Nov 17, 2017 | 6.462 | 6.492 | 6.447 | 6.479 | 7,535,887 | -0.03(-0.52%) |
Nov 16, 2017 | 6.496 | 6.565 | 6.488 | 6.513 | 13,949,699 | +0.18(+2.90%) |
Nov 15, 2017 | 6.347 | 6.381 | 6.108 | 6.330 | 4,897,378 | -0.03(-0.47%) |
Nov 14, 2017 | 6.317 | 6.381 | 6.270 | 6.360 | 10,906,225 | +0.05(+0.74%) |
Nov 13, 2017 | 6.356 | 6.356 | 6.292 | 6.313 | 6,844,269 | -0.09(-1.40%) |
Nov 10, 2017 | 6.394 | 6.411 | 6.377 | 6.403 | 9,009,402 | +0.01(+0.20%) |
Nov 09, 2017 | 6.334 | 6.394 | 6.334 | 6.390 | 10,797,441 | +0.03(+0.40%) |
Nov 08, 2017 | 6.347 | 6.385 | 6.343 | 6.364 | 7,032,580 | +0.03(+0.47%) |
Nov 07, 2017 | 6.403 | 6.437 | 6.321 | 6.334 | 10,966,117 | +0.01(+0.20%) |
Nov 06, 2017 | 6.258 | 6.347 | 6.253 | 6.321 | 6,161,122 | +0.08(+1.30%) |
Nov 03, 2017 | 6.262 | 6.279 | 6.230 | 6.240 | 5,502,980 | +0.02(+0.27%) |
Nov 02, 2017 | 6.266 | 6.283 | 6.215 | 6.223 | 7,421,919 | -0.03(-0.41%) |