Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 7.837 | 7.843 | 7.805 | 7.805 | 389,280 | +0.00(+0.00%) |
Jan 30, 2018 | 7.849 | 7.849 | 7.787 | 7.805 | 641,160 | -0.06(-0.80%) |
Jan 29, 2018 | 7.925 | 7.925 | 7.868 | 7.868 | 317,683 | -0.08(-1.03%) |
Jan 26, 2018 | 7.937 | 7.950 | 7.929 | 7.950 | 331,377 | +0.01(+0.16%) |
Jan 25, 2018 | 7.931 | 7.947 | 7.906 | 7.937 | 390,567 | +0.03(+0.40%) |
Jan 24, 2018 | 7.918 | 7.937 | 7.899 | 7.906 | 542,409 | -0.03(-0.32%) |
Jan 23, 2018 | 7.931 | 7.931 | 7.912 | 7.931 | 323,610 | +0.03(+0.32%) |
Jan 22, 2018 | 7.893 | 7.931 | 7.890 | 7.906 | 439,202 | +0.02(+0.24%) |
Jan 19, 2018 | 7.906 | 7.931 | 7.887 | 7.887 | 327,775 | -0.01(-0.08%) |
Jan 18, 2018 | 7.918 | 8.000 | 7.893 | 7.893 | 395,882 | -0.03(-0.40%) |
Jan 17, 2018 | 7.950 | 7.960 | 7.925 | 7.925 | 240,216 | -0.02(-0.24%) |
Jan 16, 2018 | 7.956 | 7.975 | 7.937 | 7.943 | 577,434 | +0.00(+0.00%) |
Jan 12, 2018 | 7.943 | 7.943 | 7.943 | 0 | -0.04(-0.47%) | |
Jan 11, 2018 | 7.950 | 7.987 | 7.950 | 7.981 | 266,091 | +0.06(+0.71%) |
Jan 10, 2018 | 7.968 | 7.973 | 7.918 | 7.925 | 443,654 | -0.04(-0.55%) |
Jan 09, 2018 | 7.987 | 8.012 | 7.968 | 7.968 | 359,053 | -0.03(-0.39%) |
Jan 08, 2018 | 8.025 | 8.025 | 8.000 | 8.000 | 347,346 | -0.01(-0.16%) |
Jan 05, 2018 | 8.025 | 8.031 | 8.006 | 8.012 | 327,112 | +0.00(+0.00%) |
Jan 04, 2018 | 8.006 | 8.044 | 7.994 | 8.012 | 755,137 | +0.01(+0.16%) |
Jan 03, 2018 | 7.956 | 8.000 | 7.956 | 8.000 | 806,744 | +0.05(+0.63%) |
Jan 02, 2018 | 7.969 | 8.006 | 7.938 | 7.950 | 855,015 | -0.01(-0.16%) |
Dec 29, 2017 | 7.962 | 7.962 | 7.962 | 0 | -0.02(-0.23%) | |
Dec 28, 2017 | 7.987 | 8.006 | 7.969 | 7.981 | 221,062 | -0.02(-0.23%) |
Dec 27, 2017 | 7.987 | 8.019 | 7.987 | 8.000 | 226,934 | +0.02(+0.23%) |
Dec 26, 2017 | 7.944 | 8.012 | 7.944 | 7.981 | 348,441 | +0.02(+0.31%) |
Dec 22, 2017 | 7.944 | 7.994 | 7.944 | 7.956 | 358,813 | +0.00(+0.00%) |
Dec 21, 2017 | 7.956 | 7.975 | 7.931 | 7.956 | 549,426 | -0.02(-0.23%) |
Dec 20, 2017 | 7.962 | 7.987 | 7.950 | 7.975 | 322,418 | +0.02(+0.24%) |
Dec 19, 2017 | 7.956 | 7.981 | 7.944 | 7.956 | 340,786 | -0.04(-0.47%) |
Dec 18, 2017 | 7.938 | 7.994 | 7.938 | 7.994 | 399,515 | +0.06(+0.71%) |
Dec 15, 2017 | 7.919 | 7.950 | 7.919 | 7.938 | 558,049 | +0.02(+0.24%) |
Dec 14, 2017 | 7.944 | 7.950 | 7.919 | 7.919 | 252,013 | -0.01(-0.16%) |
Dec 13, 2017 | 7.944 | 7.975 | 7.919 | 7.931 | 317,399 | +0.00(+0.00%) |
Dec 12, 2017 | 7.944 | 7.950 | 7.919 | 7.931 | 173,400 | -0.02(-0.31%) |
Dec 11, 2017 | 7.931 | 7.956 | 7.913 | 7.956 | 257,128 | +0.04(+0.47%) |
Dec 08, 2017 | 7.938 | 7.938 | 7.894 | 7.919 | 215,144 | +0.01(+0.16%) |
Dec 07, 2017 | 7.950 | 7.950 | 7.890 | 7.906 | 338,272 | -0.04(-0.55%) |
Dec 06, 2017 | 7.944 | 7.969 | 7.919 | 7.950 | 490,903 | -0.01(-0.16%) |
Dec 05, 2017 | 7.950 | 7.969 | 7.913 | 7.962 | 357,525 | +0.01(+0.08%) |
Dec 04, 2017 | 7.987 | 7.987 | 7.931 | 7.956 | 892,253 | +0.04(+0.47%) |
Dec 01, 2017 | 7.795 | 7.931 | 7.793 | 7.919 | 1,471,053 | +0.16(+2.08%) |
Nov 30, 2017 | 7.776 | 7.807 | 7.758 | 7.758 | 350,024 | +0.00(+0.00%) |
Nov 29, 2017 | 7.789 | 7.795 | 7.745 | 7.758 | 216,216 | -0.03(-0.40%) |
Nov 28, 2017 | 7.770 | 7.792 | 7.758 | 7.789 | 230,828 | +0.02(+0.24%) |
Nov 27, 2017 | 7.820 | 7.820 | 7.764 | 7.770 | 258,204 | -0.04(-0.56%) |
Nov 24, 2017 | 7.801 | 7.820 | 7.776 | 7.814 | 113,792 | +0.02(+0.32%) |
Nov 22, 2017 | 7.795 | 7.814 | 7.758 | 7.789 | 209,644 | -0.01(-0.16%) |
Nov 21, 2017 | 7.807 | 7.826 | 7.782 | 7.801 | 328,201 | -0.01(-0.08%) |
Nov 20, 2017 | 7.795 | 7.826 | 7.789 | 7.807 | 246,037 | +0.02(+0.32%) |
Nov 17, 2017 | 7.776 | 7.795 | 7.758 | 7.782 | 278,326 | +0.01(+0.08%) |
Nov 16, 2017 | 7.770 | 7.789 | 7.764 | 7.776 | 324,057 | +0.06(+0.80%) |
Nov 15, 2017 | 7.652 | 7.739 | 7.615 | 7.714 | 699,774 | +0.04(+0.57%) |
Nov 14, 2017 | 7.727 | 7.730 | 7.646 | 7.671 | 544,524 | -0.05(-0.64%) |
Nov 13, 2017 | 7.758 | 7.779 | 7.720 | 7.720 | 344,501 | -0.04(-0.56%) |
Nov 10, 2017 | 7.776 | 7.826 | 7.751 | 7.764 | 691,825 | -0.04(-0.56%) |
Nov 09, 2017 | 7.863 | 7.863 | 7.789 | 7.807 | 407,269 | -0.06(-0.79%) |
Nov 08, 2017 | 7.969 | 7.969 | 7.845 | 7.869 | 422,677 | -0.10(-1.25%) |
Nov 07, 2017 | 7.925 | 7.969 | 7.925 | 7.969 | 285,469 | +0.04(+0.55%) |
Nov 06, 2017 | 7.969 | 7.975 | 7.925 | 7.925 | 371,054 | -0.04(-0.55%) |
Nov 03, 2017 | 7.956 | 7.981 | 7.944 | 7.969 | 157,599 | +0.01(+0.16%) |
Nov 02, 2017 | 8.037 | 8.049 | 7.925 | 7.956 | 640,708 | -0.08(-1.00%) |