Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 6.433 | 6.500 | 6.254 | 6.343 | 388,781 | -0.04(-0.70%) |
Jan 30, 2018 | 6.388 | 6.477 | 6.165 | 6.388 | 267,971 | -0.04(-0.69%) |
Jan 29, 2018 | 6.611 | 6.611 | 6.388 | 6.433 | 283,441 | -0.22(-3.36%) |
Jan 26, 2018 | 6.701 | 6.790 | 6.477 | 6.656 | 211,147 | +0.09(+1.36%) |
Jan 25, 2018 | 6.567 | 6.701 | 6.544 | 6.567 | 178,637 | +0.00(+0.00%) |
Jan 24, 2018 | 6.567 | 6.745 | 6.522 | 6.567 | 181,947 | +0.00(+0.00%) |
Jan 23, 2018 | 6.611 | 6.701 | 6.477 | 6.567 | 178,839 | +0.00(+0.00%) |
Jan 22, 2018 | 6.611 | 6.790 | 6.522 | 6.567 | 249,715 | +0.00(+0.00%) |
Jan 19, 2018 | 6.656 | 6.835 | 6.567 | 6.567 | 325,014 | -0.22(-3.29%) |
Jan 18, 2018 | 6.835 | 6.946 | 6.701 | 6.790 | 232,160 | -0.09(-1.30%) |
Jan 17, 2018 | 7.013 | 7.013 | 6.745 | 6.879 | 366,132 | -0.09(-1.28%) |
Jan 16, 2018 | 7.237 | 7.281 | 6.924 | 6.969 | 350,842 | -0.31(-4.29%) |
Jan 12, 2018 | 7.281 | 7.281 | 7.281 | 0 | +0.09(+1.24%) | |
Jan 11, 2018 | 7.058 | 7.237 | 6.969 | 7.192 | 198,272 | +0.18(+2.55%) |
Jan 10, 2018 | 6.969 | 7.058 | 6.924 | 7.013 | 134,998 | +0.00(+0.00%) |
Jan 09, 2018 | 7.013 | 7.147 | 6.924 | 7.013 | 257,964 | +0.00(+0.00%) |
Jan 08, 2018 | 7.103 | 7.103 | 6.924 | 7.013 | 166,642 | -0.13(-1.87%) |
Jan 05, 2018 | 7.237 | 7.259 | 7.058 | 7.147 | 160,063 | -0.13(-1.84%) |
Jan 04, 2018 | 7.415 | 7.415 | 7.237 | 7.281 | 171,018 | -0.09(-1.21%) |
Jan 03, 2018 | 7.281 | 7.438 | 7.237 | 7.371 | 243,519 | +0.13(+1.85%) |
Jan 02, 2018 | 7.058 | 7.371 | 7.058 | 7.237 | 340,154 | +0.09(+1.25%) |
Dec 29, 2017 | 7.147 | 7.147 | 7.147 | 0 | -0.09(-1.23%) | |
Dec 28, 2017 | 7.103 | 7.237 | 6.969 | 7.237 | 294,028 | +0.18(+2.53%) |
Dec 27, 2017 | 6.969 | 7.103 | 6.879 | 7.058 | 203,089 | +0.09(+1.28%) |
Dec 26, 2017 | 7.147 | 7.147 | 6.902 | 6.969 | 368,092 | -0.18(-2.50%) |
Dec 22, 2017 | 7.147 | 7.192 | 7.103 | 7.147 | 129,109 | +0.04(+0.63%) |
Dec 21, 2017 | 7.103 | 7.192 | 7.013 | 7.103 | 215,338 | +0.04(+0.63%) |
Dec 20, 2017 | 7.103 | 7.192 | 6.969 | 7.058 | 123,919 | -0.04(-0.63%) |
Dec 19, 2017 | 7.103 | 7.237 | 6.969 | 7.103 | 480,145 | -0.04(-0.62%) |
Dec 18, 2017 | 7.237 | 7.460 | 7.058 | 7.147 | 494,556 | -0.04(-0.62%) |
Dec 15, 2017 | 7.058 | 7.237 | 7.013 | 7.192 | 317,127 | +0.13(+1.90%) |
Dec 14, 2017 | 7.058 | 7.147 | 6.879 | 7.058 | 334,342 | +0.00(+0.00%) |
Dec 13, 2017 | 6.969 | 7.147 | 6.946 | 7.058 | 352,712 | +0.09(+1.28%) |
Dec 12, 2017 | 6.924 | 7.058 | 6.924 | 6.969 | 210,402 | +0.04(+0.65%) |
Dec 11, 2017 | 6.969 | 7.013 | 6.879 | 6.924 | 154,610 | +0.00(+0.00%) |
Dec 08, 2017 | 7.013 | 7.058 | 6.812 | 6.924 | 568,685 | +0.00(+0.00%) |
Dec 07, 2017 | 6.790 | 7.013 | 6.745 | 630,901 | +0.00(+0.00%) | |
Dec 06, 2017 | 6.790 | 6.969 | 6.745 | 6.879 | 535,779 | +0.09(+1.32%) |
Dec 05, 2017 | 7.058 | 7.147 | 6.790 | 6.790 | 629,602 | -0.27(-3.80%) |
Dec 04, 2017 | 7.147 | 7.147 | 7.058 | 7.058 | 574,950 | -0.04(-0.63%) |
Dec 01, 2017 | 7.103 | 7.237 | 7.058 | 7.103 | 477,198 | +0.00(+0.00%) |
Nov 30, 2017 | 7.281 | 7.281 | 7.103 | 7.103 | 558,988 | -0.13(-1.85%) |
Nov 29, 2017 | 7.192 | 7.326 | 7.103 | 7.237 | 620,014 | +0.04(+0.62%) |
Nov 28, 2017 | 7.237 | 7.505 | 7.147 | 7.192 | 3,471,622 | -0.67(-8.52%) |
Nov 27, 2017 | 7.996 | 7.996 | 7.683 | 7.862 | 137,503 | -0.09(-1.12%) |
Nov 24, 2017 | 7.639 | 8.041 | 7.594 | 7.952 | 179,847 | +0.36(+4.71%) |
Nov 22, 2017 | 7.594 | 7.817 | 7.527 | 7.594 | 185,255 | +0.00(+0.00%) |
Nov 21, 2017 | 7.683 | 7.683 | 7.415 | 7.594 | 122,389 | -0.09(-1.16%) |
Nov 20, 2017 | 7.683 | 7.795 | 7.549 | 7.683 | 142,479 | -0.04(-0.58%) |
Nov 17, 2017 | 7.326 | 7.728 | 7.326 | 7.728 | 158,668 | +0.31(+4.22%) |
Nov 16, 2017 | 7.371 | 7.460 | 7.326 | 7.415 | 83,637 | +0.04(+0.61%) |
Nov 15, 2017 | 7.237 | 7.460 | 7.192 | 7.371 | 284,158 | +0.04(+0.61%) |
Nov 14, 2017 | 7.326 | 7.415 | 7.147 | 7.326 | 82,564 | -0.09(-1.20%) |
Nov 13, 2017 | 7.683 | 7.862 | 7.415 | 7.415 | 137,045 | -0.27(-3.49%) |
Nov 10, 2017 | 7.683 | 7.817 | 7.594 | 7.683 | 65,990 | +0.00(+0.00%) |
Nov 09, 2017 | 7.639 | 7.862 | 7.549 | 7.683 | 61,611 | -0.04(-0.58%) |
Nov 08, 2017 | 7.639 | 7.840 | 7.505 | 7.728 | 129,247 | +0.13(+1.76%) |
Nov 07, 2017 | 7.594 | 7.661 | 7.415 | 7.594 | 178,231 | +0.09(+1.19%) |
Nov 06, 2017 | 7.415 | 7.594 | 7.393 | 7.505 | 164,699 | +0.09(+1.20%) |
Nov 03, 2017 | 7.817 | 7.862 | 7.326 | 7.415 | 202,055 | -0.40(-5.14%) |
Nov 02, 2017 | 7.594 | 7.885 | 7.594 | 7.817 | 151,540 | +0.22(+2.94%) |