Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 7.202 | 7.317 | 7.182 | 7.226 | 282,676 | +0.04(+0.62%) |
Jan 30, 2018 | 7.335 | 7.335 | 7.084 | 7.182 | 555,336 | -0.21(-2.86%) |
Jan 29, 2018 | 7.398 | 7.423 | 7.355 | 7.394 | 190,949 | +0.00(+0.07%) |
Jan 26, 2018 | 7.423 | 7.448 | 7.335 | 7.389 | 220,075 | -0.03(-0.46%) |
Jan 25, 2018 | 7.379 | 7.428 | 7.374 | 7.423 | 125,659 | +0.02(+0.33%) |
Jan 24, 2018 | 7.320 | 7.438 | 7.310 | 7.398 | 168,744 | +0.05(+0.74%) |
Jan 23, 2018 | 7.349 | 7.389 | 7.330 | 7.344 | 140,865 | -0.02(-0.27%) |
Jan 22, 2018 | 7.403 | 7.403 | 7.339 | 7.364 | 160,635 | -0.07(-0.93%) |
Jan 19, 2018 | 7.433 | 7.472 | 7.349 | 7.433 | 262,828 | -0.02(-0.26%) |
Jan 18, 2018 | 7.374 | 7.462 | 7.374 | 7.453 | 185,886 | +0.06(+0.80%) |
Jan 17, 2018 | 7.389 | 7.418 | 7.354 | 7.394 | 133,851 | +0.01(+0.20%) |
Jan 16, 2018 | 7.472 | 7.472 | 7.364 | 7.379 | 175,623 | -0.09(-1.25%) |
Jan 12, 2018 | 7.472 | 7.472 | 7.472 | 0 | +0.01(+0.20%) | |
Jan 11, 2018 | 7.374 | 7.487 | 7.352 | 7.457 | 256,017 | +0.08(+1.07%) |
Jan 10, 2018 | 7.423 | 7.379 | 342,299 | -0.01(-0.20%) | ||
Jan 09, 2018 | 7.438 | 7.477 | 7.379 | 7.394 | 203,022 | -0.04(-0.53%) |
Jan 08, 2018 | 7.374 | 7.496 | 7.374 | 7.433 | 166,799 | +0.01(+0.20%) |
Jan 05, 2018 | 7.516 | 7.516 | 7.381 | 7.418 | 326,936 | -0.07(-0.98%) |
Jan 04, 2018 | 7.595 | 7.713 | 7.428 | 7.492 | 321,784 | -0.11(-1.42%) |
Jan 03, 2018 | 7.625 | 7.743 | 7.556 | 7.600 | 122,496 | -0.04(-0.58%) |
Jan 02, 2018 | 7.615 | 7.738 | 7.523 | 7.644 | 358,871 | +0.18(+2.44%) |
Dec 29, 2017 | 7.462 | 7.462 | 7.462 | 0 | -0.03(-0.39%) | |
Dec 28, 2017 | 7.502 | 7.541 | 7.438 | 7.492 | 532,628 | -0.03(-0.39%) |
Dec 27, 2017 | 7.615 | 7.615 | 7.472 | 7.521 | 286,388 | -0.06(-0.78%) |
Dec 26, 2017 | 7.512 | 7.595 | 7.497 | 7.580 | 273,388 | +0.04(+0.52%) |
Dec 22, 2017 | 7.571 | 7.619 | 7.526 | 7.541 | 142,099 | -0.04(-0.52%) |
Dec 21, 2017 | 7.561 | 7.590 | 7.462 | 7.580 | 423,397 | +0.02(+0.26%) |
Dec 20, 2017 | 7.605 | 7.639 | 7.507 | 7.561 | 504,106 | -0.01(-0.19%) |
Dec 19, 2017 | 7.743 | 7.846 | 7.531 | 7.575 | 571,768 | -0.19(-2.41%) |
Dec 18, 2017 | 7.762 | 7.762 | 7.695 | 7.762 | 432,425 | +0.04(+0.50%) |
Dec 15, 2017 | 7.676 | 7.781 | 7.676 | 7.724 | 200,274 | +0.01(+0.12%) |
Dec 14, 2017 | 7.619 | 7.743 | 7.609 | 7.714 | 231,729 | +0.09(+1.19%) |
Dec 13, 2017 | 7.537 | 7.671 | 7.533 | 7.623 | 238,900 | +0.07(+0.95%) |
Dec 12, 2017 | 7.571 | 7.643 | 7.542 | 7.552 | 321,373 | -0.04(-0.57%) |
Dec 11, 2017 | 7.590 | 7.623 | 7.561 | 7.595 | 299,576 | -0.01(-0.19%) |
Dec 08, 2017 | 7.566 | 7.662 | 7.566 | 7.609 | 241,621 | +0.04(+0.57%) |
Dec 07, 2017 | 7.633 | 7.637 | 7.561 | 7.566 | 167,308 | -0.08(-1.00%) |
Dec 06, 2017 | 7.623 | 7.676 | 7.571 | 7.643 | 189,673 | +0.00(+0.00%) |
Dec 05, 2017 | 7.652 | 7.686 | 7.576 | 7.643 | 215,123 | -0.01(-0.19%) |
Dec 04, 2017 | 7.724 | 7.810 | 7.619 | 7.657 | 170,925 | -0.01(-0.19%) |
Dec 01, 2017 | 7.628 | 7.710 | 7.623 | 7.671 | 167,814 | +0.05(+0.63%) |
Nov 30, 2017 | 7.652 | 7.714 | 7.585 | 7.623 | 207,830 | -0.02(-0.25%) |
Nov 29, 2017 | 7.801 | 7.824 | 7.628 | 7.643 | 188,175 | -0.14(-1.84%) |
Nov 28, 2017 | 7.729 | 7.791 | 7.729 | 7.786 | 153,398 | +0.06(+0.74%) |
Nov 27, 2017 | 7.915 | 7.915 | 7.729 | 7.729 | 166,602 | -0.18(-2.30%) |
Nov 24, 2017 | 7.839 | 7.939 | 7.801 | 7.911 | 112,797 | +0.16(+2.10%) |
Nov 22, 2017 | 7.719 | 7.757 | 7.705 | 7.748 | 74,465 | +0.02(+0.31%) |
Nov 21, 2017 | 7.781 | 7.796 | 7.705 | 7.724 | 103,088 | -0.02(-0.25%) |
Nov 20, 2017 | 7.676 | 7.810 | 7.643 | 7.743 | 165,902 | +0.08(+1.06%) |
Nov 17, 2017 | 7.638 | 7.676 | 7.614 | 7.662 | 140,022 | +0.02(+0.31%) |
Nov 16, 2017 | 7.657 | 7.700 | 7.628 | 7.638 | 134,903 | -0.02(-0.31%) |
Nov 15, 2017 | 7.623 | 7.705 | 7.614 | 7.662 | 160,630 | +0.02(+0.25%) |
Nov 14, 2017 | 7.566 | 7.753 | 7.561 | 7.643 | 150,113 | +0.05(+0.69%) |
Nov 13, 2017 | 7.657 | 7.723 | 7.571 | 7.590 | 207,055 | -0.10(-1.25%) |
Nov 10, 2017 | 7.710 | 7.791 | 7.623 | 7.686 | 227,483 | -0.02(-0.31%) |
Nov 09, 2017 | 7.824 | 7.944 | 7.590 | 7.710 | 377,036 | -0.18(-2.25%) |
Nov 08, 2017 | 7.834 | 7.906 | 7.834 | 7.887 | 77,695 | +0.01(+0.12%) |
Nov 07, 2017 | 7.901 | 7.925 | 7.858 | 7.877 | 108,070 | -0.06(-0.78%) |
Nov 06, 2017 | 7.867 | 7.944 | 7.805 | 7.939 | 189,092 | +0.10(+1.28%) |
Nov 03, 2017 | 7.867 | 8.025 | 7.796 | 7.839 | 204,257 | -0.00(-0.06%) |
Nov 02, 2017 | 7.992 | 8.088 | 7.705 | 7.844 | 322,646 | -0.18(-2.27%) |